Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.444,75 -68,09 (-0,17%) Bitcoin EUR
58.384,92 +1.546,61 (+2,72%) CMC Crypto 200
1.294,58 +34,38 (+2,73%) Nasdaq Compositive
16.384,39 +43,53 (+0,27%) S&P 500
5.221,01 -1,67 (-0,03%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:29PM EDT. Markt geöffnet.
Strike:14.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00014000 | 2024-05-13 2:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,003 | 1,518 | 51.95% |
| GEO240524C00014000 | 2024-05-13 11:24AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 6 | 37 | 49.61% |
| GEO240531C00014000 | 2024-05-08 11:13AM EDT | 2024-05-31 | 0.25 | 0.10 | 0.15 | 0.00 | - | - | 2 | 39.45% |
| GEO240607C00014000 | 2024-05-10 2:37PM EDT | 2024-06-07 | 0.36 | 0.15 | 0.20 | 0.00 | - | 10 | 15 | 38.28% |
| GEO240614C00014000 | 2024-05-13 9:59AM EDT | 2024-06-14 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 1 | 115 | 41.50% |
| GEO240621C00014000 | 2024-05-13 2:51PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 14 | 985 | 40.92% |
| GEO240920C00014000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 1.22 | 0.95 | 1.05 | 0.00 | - | 3 | 279 | 45.90% |
| GEO241115C00014000 | 2024-05-10 9:44AM EDT | 2024-11-15 | 1.75 | 1.40 | 1.55 | 0.00 | - | 63 | 194 | 51.86% |
| GEO241220C00014000 | 2024-04-25 10:23AM EDT | 2024-12-20 | 2.85 | 1.60 | 1.70 | 0.00 | - | - | 1 | 50.10% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00014000 | 2024-05-13 2:27PM EDT | 2024-05-17 | 1.02 | 0.90 | 1.05 | +0.42 | +70.00% | 3 | 332 | 64.06% |
| GEO240524P00014000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.60 | 0.55 | 1.10 | 0.00 | - | 100 | 104 | 48.83% |
| GEO240531P00014000 | 2024-05-09 12:37PM EDT | 2024-05-31 | 0.65 | 1.00 | 1.10 | 0.00 | - | 3 | 22 | 38.87% |
| GEO240607P00014000 | 2024-05-07 10:44AM EDT | 2024-06-07 | 0.76 | 1.05 | 1.15 | 0.00 | - | - | 4 | 37.89% |
| GEO240614P00014000 | 2024-05-10 2:55PM EDT | 2024-06-14 | 0.85 | 1.10 | 1.20 | 0.00 | - | - | 2 | 37.50% |
| GEO240621P00014000 | 2024-05-10 2:28PM EDT | 2024-06-21 | 0.90 | 1.15 | 1.25 | 0.00 | - | 9 | 846 | 37.31% |
| GEO240920P00014000 | 2024-04-25 10:30AM EDT | 2024-09-20 | 1.20 | 1.65 | 1.80 | 0.00 | - | 10 | 16 | 39.26% |
| GEO241115P00014000 | 2024-05-07 1:02PM EDT | 2024-11-15 | 1.95 | 2.05 | 2.15 | 0.00 | - | 1 | 480 | 42.33% |
| GEO241220P00014000 | 2024-05-09 1:37PM EDT | 2024-12-20 | 1.95 | 2.15 | 2.25 | 0.00 | - | 100 | 100 | 41.36% |
