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 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.703,27 +170,47 (+0,30%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:16.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00016000 | 2024-05-08 11:26AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 605 | 98.44% |
| GEO240524C00016000 | 2024-05-03 10:25AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 612 | 52.34% |
| GEO240531C00016000 | 2024-05-07 9:43AM EDT | 2024-05-31 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 3 | 119.53% |
| GEO240607C00016000 | 2024-05-07 2:05PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.40 | 0.00 | - | 10 | 0 | 62.11% |
| GEO240621C00016000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 39 | 1,650 | 40.63% |
| GEO240920C00016000 | 2024-05-10 2:38PM EDT | 2024-09-20 | 0.60 | 0.55 | 0.65 | -0.02 | -3.23% | 9 | 620 | 45.61% |
| GEO241115C00016000 | 2024-05-09 10:39AM EDT | 2024-11-15 | 1.15 | 1.00 | 1.10 | 0.00 | - | 11 | 66 | 50.78% |
| GEO241220C00016000 | 2024-05-09 12:51PM EDT | 2024-12-20 | 1.30 | 1.15 | 1.25 | 0.00 | - | 38 | 38 | 50.34% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00016000 | 2024-05-08 2:56PM EDT | 2024-05-17 | 2.45 | 1.00 | 4.30 | 0.00 | - | 710 | 136 | 114.84% |
| GEO240524P00016000 | 2024-05-06 3:11PM EDT | 2024-05-24 | 1.75 | 1.00 | 4.70 | 0.00 | - | - | 0 | 107.42% |
| GEO240621P00016000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 2.50 | 1.55 | 4.20 | 0.00 | - | 1 | 17 | 62.31% |
| GEO240920P00016000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 2.00 | 2.80 | 2.95 | 0.00 | - | - | 6 | 37.70% |
| GEO241115P00016000 | 2024-04-25 2:28PM EDT | 2024-11-15 | 2.65 | 3.10 | 3.30 | 0.00 | - | 901 | 902 | 41.99% |
| GEO241220P00016000 | 2024-05-07 9:36AM EDT | 2024-12-20 | 3.10 | 3.20 | 3.40 | 0.00 | - | 3 | 5 | 41.11% |
