Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.443,20 -69,64 (-0,18%) Bitcoin EUR
58.379,54 +1.598,64 (+2,82%) CMC Crypto 200
1.293,54 +33,33 (+2,65%) Nasdaq Compositive
16.381,67 +40,80 (+0,25%) S&P 500
5.220,55 -2,13 (-0,04%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:25PM EDT. Markt geöffnet.
Strike:13.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00013000 | 2024-05-13 2:59PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 15 | 630 | 46.09% |
| GEO240524C00013000 | 2024-05-13 2:02PM EDT | 2024-05-24 | 0.35 | 0.35 | 0.40 | -0.45 | -56.25% | 12 | 25 | 40.23% |
| GEO240531C00013000 | 2024-05-09 1:48PM EDT | 2024-05-31 | 0.85 | 0.40 | 0.50 | 0.00 | - | 18 | 19 | 40.43% |
| GEO240614C00013000 | 2024-05-09 1:54PM EDT | 2024-06-14 | 0.99 | 0.55 | 0.65 | 0.00 | - | 4 | 4 | 40.33% |
| GEO240621C00013000 | 2024-05-13 2:22PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.75 | -0.45 | -40.91% | 10 | 839 | 42.48% |
| GEO240920C00013000 | 2024-05-13 9:57AM EDT | 2024-09-20 | 1.60 | 1.40 | 1.50 | -0.10 | -5.88% | 20 | 171 | 47.71% |
| GEO241115C00013000 | 2024-05-13 11:09AM EDT | 2024-11-15 | 1.95 | 1.85 | 1.95 | -0.35 | -15.22% | 59 | 131 | 50.83% |
| GEO241220C00013000 | 2024-04-26 9:36AM EDT | 2024-12-20 | 3.50 | 1.90 | 2.15 | 0.00 | - | 1 | 5 | 52.93% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00013000 | 2024-05-13 1:25PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.25 | +0.10 | +83.33% | 257 | 1,499 | 44.34% |
| GEO240524P00013000 | 2024-05-13 12:47PM EDT | 2024-05-24 | 0.31 | 0.25 | 0.35 | +0.06 | +24.00% | 26 | 38 | 39.26% |
| GEO240531P00013000 | 2024-05-13 1:49PM EDT | 2024-05-31 | 0.45 | 0.35 | 0.40 | +0.21 | +87.50% | 1 | 15 | 35.35% |
| GEO240607P00013000 | 2024-05-10 2:52PM EDT | 2024-06-07 | 0.30 | 0.40 | 0.50 | 0.00 | - | 2 | 17 | 37.50% |
| GEO240614P00013000 | 2024-05-07 1:23PM EDT | 2024-06-14 | 0.50 | 0.50 | 0.55 | 0.00 | - | - | 21 | 36.52% |
| GEO240621P00013000 | 2024-05-13 1:25PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.60 | +0.18 | +42.86% | 177 | 656 | 36.04% |
| GEO240920P00013000 | 2024-05-08 3:23PM EDT | 2024-09-20 | 1.05 | 1.10 | 1.25 | +0.08 | +8.25% | 145 | 135 | 40.92% |
| GEO241115P00013000 | 2024-05-13 10:18AM EDT | 2024-11-15 | 1.15 | 1.45 | 1.55 | -0.21 | -15.44% | 145 | 16 | 42.38% |
| GEO241220P00013000 | 2024-05-13 10:18AM EDT | 2024-12-20 | 1.55 | 1.55 | 1.80 | 0.00 | - | 145 | 59 | 45.17% |
