Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,04 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
57.012,16 +348,22 (+0,61%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:12.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00012000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 1.55 | 1.00 | 2.50 | 0.00 | - | 2 | 195 | 123.44% |
| GEO240524C00012000 | 2024-05-07 1:38PM EDT | 2024-05-24 | 1.25 | 1.15 | 1.90 | 0.00 | - | - | 2 | 103.32% |
| GEO240621C00012000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 1.85 | 1.65 | 1.75 | 0.00 | - | 9 | 1,934 | 47.17% |
| GEO240920C00012000 | 2024-05-09 2:00PM EDT | 2024-09-20 | 2.30 | 2.25 | 2.40 | -0.10 | -4.17% | 2 | 262 | 50.93% |
| GEO241115C00012000 | 2024-05-09 1:35PM EDT | 2024-11-15 | 2.83 | 2.70 | 2.85 | 0.00 | - | 6 | 37 | 53.71% |
| GEO241220C00012000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 2.95 | 2.70 | 3.00 | -0.95 | -24.36% | 1 | 2 | 51.37% |
| GEO250117C00012000 | 2024-05-09 1:33PM EDT | 2025-01-17 | 3.20 | 3.00 | 3.20 | 0.00 | - | 50 | 3,517 | 54.69% |
| GEO260116C00012000 | 2024-05-10 3:29PM EDT | 2026-01-16 | 4.41 | 3.50 | 4.50 | -0.09 | -2.00% | 135 | 1,317 | 57.67% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00012000 | 2024-05-07 2:07PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 58.59% |
| GEO240531P00012000 | 2024-05-10 11:32AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 1 | 81 | 46.48% |
| GEO240607P00012000 | 2024-05-07 1:47PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 5 | 45.90% |
| GEO240621P00012000 | 2024-05-10 2:50PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 2 | 392 | 41.60% |
| GEO240920P00012000 | 2024-05-07 9:48AM EDT | 2024-09-20 | 0.65 | 0.55 | 0.65 | 0.00 | - | 6 | 70 | 41.16% |
| GEO241115P00012000 | 2024-05-09 12:18PM EDT | 2024-11-15 | 0.92 | 0.90 | 1.00 | 0.00 | - | 10 | 455 | 45.07% |
| GEO241220P00012000 | 2024-05-10 2:44PM EDT | 2024-12-20 | 1.00 | 1.00 | 1.10 | -0.11 | -9.91% | 1 | 1 | 44.09% |
| GEO250117P00012000 | 2024-05-10 11:07AM EDT | 2025-01-17 | 1.21 | 1.10 | 1.25 | -0.02 | -1.63% | 90 | 463 | 45.36% |
| GEO260116P00012000 | 2024-05-09 10:19AM EDT | 2026-01-16 | 1.90 | 0.05 | 3.20 | 0.00 | - | 1 | 36 | 60.64% |
