Deutsche Märkte schließen in 1 Stunde 23 Minute
DAX
18.517,11 -91,05 (-0,49%) Euro Stoxx 50
4.984,87 -18,67 (-0,37%) Dow Jones 30
38.585,52 +14,49 (+0,04%) Gold
2.343,30 -26,00 (-1,10%) EUR/USD
1,0873 -0,0033 (-0,30%) Bitcoin EUR
64.154,71 +59,00 (+0,09%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:07AM EDT. Markt geöffnet.
Strike:13.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240607C00013000 | 2024-05-14 10:01AM EDT | 2024-06-07 | 0.60 | 1.95 | 2.45 | 0.00 | - | - | 1 | 151.56% |
| GEO240614C00013000 | 2024-05-28 2:35PM EDT | 2024-06-14 | 0.94 | 2.00 | 3.50 | 0.00 | - | 4 | 0 | 134.96% |
| GEO240621C00013000 | 2024-06-03 3:56PM EDT | 2024-06-21 | 2.25 | 2.15 | 2.50 | 0.00 | - | 13 | 2,558 | 50.78% |
| GEO240628C00013000 | 2024-06-03 9:49AM EDT | 2024-06-28 | 2.00 | 1.75 | 2.45 | 0.00 | - | 10 | 6 | 60.55% |
| GEO240719C00013000 | 2024-05-30 10:21AM EDT | 2024-07-19 | 1.40 | 2.05 | 2.45 | 0.00 | - | 2 | 12 | 44.53% |
| GEO240920C00013000 | 2024-06-03 11:42AM EDT | 2024-09-20 | 2.65 | 2.70 | 2.90 | 0.00 | - | 17 | 162 | 48.93% |
| GEO241115C00013000 | 2024-05-15 12:26PM EDT | 2024-11-15 | 1.64 | 3.10 | 3.40 | 0.00 | - | 2 | 168 | 50.54% |
| GEO241220C00013000 | 2024-06-03 3:38PM EDT | 2024-12-20 | 3.40 | 3.30 | 3.60 | 0.00 | - | 36 | 56 | 51.32% |
| GEO250117C00013000 | 2024-05-31 11:27AM EDT | 2025-01-17 | 2.90 | 3.60 | 3.80 | 0.00 | - | 10 | 10 | 54.30% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240607P00013000 | 2024-05-29 11:01AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 50.00% |
| GEO240614P00013000 | 2024-05-29 11:16AM EDT | 2024-06-14 | 0.15 | 0.05 | 0.10 | 0.00 | - | 50 | 85 | 70.31% |
| GEO240621P00013000 | 2024-06-03 2:31PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | 0.00 | - | 208 | 5,126 | 55.08% |
| GEO240628P00013000 | 2024-05-30 1:16PM EDT | 2024-06-28 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 113 | 50.39% |
| GEO240719P00013000 | 2024-06-03 11:36AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.20 | 0.00 | - | 23 | 60 | 46.29% |
| GEO240920P00013000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 0.65 | 0.35 | 0.55 | 0.00 | - | 2 | 348 | 45.70% |
| GEO241115P00013000 | 2024-05-13 10:18AM EDT | 2024-11-15 | 1.15 | 0.70 | 0.90 | 0.00 | - | 145 | 161 | 48.15% |
| GEO241220P00013000 | 2024-05-13 10:18AM EDT | 2024-12-20 | 1.55 | 0.85 | 1.00 | 0.00 | - | 145 | 204 | 46.48% |
| GEO250117P00013000 | 2024-05-16 12:31PM EDT | 2025-01-17 | 1.75 | 1.00 | 1.15 | 0.00 | - | - | 20 | 47.31% |
