Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.456,36 -56,48 (-0,14%) Bitcoin EUR
58.063,11 +1.073,19 (+1,88%) CMC Crypto 200
1.288,97 +28,77 (+2,28%) Nasdaq Compositive
16.379,64 +38,77 (+0,24%) S&P 500
5.220,72 -1,96 (-0,04%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Strike:15.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00015000 | 2024-05-13 10:35AM EDT | 2024-05-17 | 0.03 | 0.35 | 0.05 | -0.01 | -25.00% | 2 | 8,046 | 129.69% |
| GEO240524C00015000 | 2024-05-07 11:44AM EDT | 2024-05-24 | 0.10 | 0.40 | 0.10 | 0.00 | - | 3 | 7 | 91.02% |
| GEO240531C00015000 | 2024-05-09 11:13AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 66 | 52.93% |
| GEO240607C00015000 | 2024-05-06 10:23AM EDT | 2024-06-07 | 0.59 | 0.05 | 0.10 | 0.00 | - | 1 | 3 | 45.31% |
| GEO240614C00015000 | 2024-05-07 12:23PM EDT | 2024-06-14 | 0.16 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 45.70% |
| GEO240621C00015000 | 2024-05-13 1:06PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 104 | 1,558 | 41.41% |
| GEO240920C00015000 | 2024-05-13 10:47AM EDT | 2024-09-20 | 0.75 | 0.65 | 0.75 | -0.20 | -21.05% | 30 | 2,342 | 46.29% |
| GEO241115C00015000 | 2024-05-09 3:44PM EDT | 2024-11-15 | 1.19 | 1.05 | 1.15 | -0.23 | -16.20% | 20 | 227 | 49.95% |
| GEO241220C00015000 | 2024-05-13 1:47PM EDT | 2024-12-20 | 1.25 | 1.20 | 1.30 | -0.35 | -21.88% | 15 | 125 | 49.61% |
| GEO250117C00015000 | 2024-05-13 1:27PM EDT | 2025-01-17 | 1.39 | 1.35 | 1.55 | -0.26 | -15.76% | 1,065 | 13,761 | 50.29% |
| GEO260116C00015000 | 2024-05-09 3:16PM EDT | 2026-01-16 | 3.15 | 2.60 | 2.80 | 0.00 | - | 1 | 881 | 50.68% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00015000 | 2024-05-07 1:54PM EDT | 2024-05-17 | 2.09 | 1.95 | 2.10 | 0.00 | - | 2 | 486 | 83.59% |
| GEO240524P00015000 | 2024-05-07 9:37AM EDT | 2024-05-24 | 1.40 | 2.00 | 2.50 | 0.00 | - | 7 | 14 | 93.95% |
| GEO240531P00015000 | 2024-05-02 9:49AM EDT | 2024-05-31 | 0.76 | 1.95 | 2.50 | 0.00 | - | 1 | 1 | 71.88% |
| GEO240621P00015000 | 2024-05-10 9:38AM EDT | 2024-06-21 | 1.65 | 2.05 | 2.10 | 0.00 | - | 18 | 381 | 38.48% |
| GEO240920P00015000 | 2024-05-13 10:04AM EDT | 2024-09-20 | 2.40 | 2.40 | 2.55 | +0.20 | +9.09% | 1 | 83 | 39.94% |
| GEO241115P00015000 | 2024-05-03 1:07PM EDT | 2024-11-15 | 1.95 | 2.70 | 2.80 | 0.00 | - | 60 | 72 | 40.77% |
| GEO250117P00015000 | 2024-05-13 10:17AM EDT | 2025-01-17 | 2.80 | 2.75 | 3.10 | +0.05 | +1.82% | 145 | 2,653 | 42.53% |
| GEO260116P00015000 | 2024-05-10 11:07AM EDT | 2026-01-16 | 3.46 | 3.50 | 3.80 | 0.00 | - | 63 | 428 | 37.65% |
