Deutsche Märkte öffnen in 4 Stunden 19 Minuten
Nikkei 225
38.744,08 -178,95 (-0,46%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.417,75 +686,08 (+1,09%) CMC Crypto 200
1.450,42 -17,51 (-1,19%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:14.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240607C00014000 | 2024-06-03 11:08AM EDT | 2024-06-07 | 1.10 | 0.90 | 1.10 | +0.60 | +120.00% | 18 | 75 | 76.56% |
| GEO240614C00014000 | 2024-06-03 10:19AM EDT | 2024-06-14 | 1.20 | 0.60 | 1.20 | +0.52 | +76.47% | 109 | 178 | 59.18% |
| GEO240621C00014000 | 2024-06-03 3:16PM EDT | 2024-06-21 | 1.10 | 1.00 | 1.25 | +0.30 | +37.50% | 199 | 1,334 | 50.98% |
| GEO240628C00014000 | 2024-05-20 12:31PM EDT | 2024-06-28 | 0.60 | 1.05 | 1.45 | 0.00 | - | 197 | 272 | 58.40% |
| GEO240705C00014000 | 2024-05-24 3:26PM EDT | 2024-07-05 | 0.85 | 0.35 | 2.75 | 0.00 | - | 1 | 1 | 58.01% |
| GEO240719C00014000 | 2024-06-03 3:27PM EDT | 2024-07-19 | 1.50 | 1.10 | 1.50 | +0.45 | +42.86% | 51 | 2,297 | 45.70% |
| GEO240920C00014000 | 2024-06-03 3:18PM EDT | 2024-09-20 | 2.05 | 1.35 | 2.05 | +0.50 | +32.26% | 50 | 285 | 48.15% |
| GEO241115C00014000 | 2024-06-03 10:22AM EDT | 2024-11-15 | 2.60 | 1.75 | 2.60 | +0.51 | +24.40% | 23 | 261 | 53.81% |
| GEO241220C00014000 | 2024-06-03 10:15AM EDT | 2024-12-20 | 2.75 | 2.55 | 2.80 | +0.65 | +30.95% | 1 | 117 | 50.68% |
| GEO250117C00014000 | 2024-06-03 12:00PM EDT | 2025-01-17 | 3.20 | 2.90 | 3.10 | +0.64 | +25.00% | 4 | 1,970 | 54.83% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240607P00014000 | 2024-06-03 10:35AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 4 | 24 | 102.34% |
| GEO240614P00014000 | 2024-05-24 9:30AM EDT | 2024-06-14 | 0.69 | 0.10 | 0.15 | 0.00 | - | 5 | 8 | 48.83% |
| GEO240621P00014000 | 2024-06-03 2:57PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.20 | -0.29 | -64.44% | 557 | 841 | 43.36% |
| GEO240719P00014000 | 2024-06-03 9:30AM EDT | 2024-07-19 | 0.54 | 0.30 | 0.40 | -0.11 | -16.92% | 5 | 24 | 38.67% |
| GEO240920P00014000 | 2024-04-25 10:30AM EDT | 2024-09-20 | 1.20 | 1.15 | 1.30 | 0.00 | - | 10 | 16 | 52.93% |
| GEO241115P00014000 | 2024-05-07 1:02PM EDT | 2024-11-15 | 1.95 | 1.15 | 1.30 | 0.00 | - | 450 | 480 | 45.02% |
| GEO241220P00014000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 2.10 | 0.95 | 1.50 | 0.00 | - | 1 | 100 | 45.75% |
| GEO250117P00014000 | 2024-05-30 11:35AM EDT | 2025-01-17 | 1.88 | 1.45 | 1.70 | 0.00 | - | 122 | 122 | 47.36% |
