Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.555,80 +105,87 (+0,17%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240524C00012000 | 2024-05-07 1:38PM EDT | 12.00 | 1.25 | 1.35 | 3.60 | 0.00 | - | - | 2 | 258.20% |
| GEO240524C00012500 | 2024-05-17 3:21PM EDT | 12.50 | 1.09 | 0.40 | 1.05 | +0.15 | +15.96% | 88 | 669 | 67.58% |
| GEO240524C00013000 | 2024-05-17 10:59AM EDT | 13.00 | 0.50 | 0.50 | 0.60 | -0.02 | -3.85% | 7 | 110 | 51.95% |
| GEO240524C00013500 | 2024-05-17 3:21PM EDT | 13.50 | 0.23 | 0.20 | 0.30 | -0.02 | -8.00% | 106 | 2,221 | 49.22% |
| GEO240524C00014000 | 2024-05-16 12:33PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 26 | 62 | 52.73% |
| GEO240524C00014500 | 2024-05-15 11:37AM EDT | 14.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 215 | 50.00% |
| GEO240524C00015000 | 2024-05-16 2:54PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 72.66% |
| GEO240524C00015500 | 2024-05-16 10:58AM EDT | 15.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 30 | 52 | 101.17% |
| GEO240524C00016000 | 2024-05-16 9:54AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 573 | 79.69% |
| GEO240524C00016500 | 2024-05-07 12:01PM EDT | 16.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 185.55% |
| GEO240524C00017000 | 2024-05-09 11:06AM EDT | 17.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 200.78% |
| GEO240524C00018000 | 2024-04-22 1:48PM EDT | 18.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 103 | 146.88% |
| GEO240524C00019500 | 2024-04-09 11:56AM EDT | 19.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 325.39% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240524P00012000 | 2024-05-13 2:32PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 75.39% |
| GEO240524P00012500 | 2024-05-17 10:13AM EDT | 12.50 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 10 | 25 | 55.08% |
| GEO240524P00013000 | 2024-05-17 3:59PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 136 | 88 | 46.88% |
| GEO240524P00013500 | 2024-05-17 3:21PM EDT | 13.50 | 0.25 | 0.25 | 0.35 | -0.15 | -37.50% | 25 | 37 | 44.92% |
| GEO240524P00014000 | 2024-05-07 9:30AM EDT | 14.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 10 | 104 | 47.46% |
| GEO240524P00014500 | 2024-05-17 3:35PM EDT | 14.50 | 1.02 | 0.40 | 1.15 | -0.07 | -6.42% | 1 | 2 | 55.47% |
| GEO240524P00015000 | 2024-05-07 9:37AM EDT | 15.00 | 1.40 | 0.70 | 3.60 | 0.00 | - | 7 | 1 | 165.23% |
| GEO240524P00016000 | 2024-05-06 3:11PM EDT | 16.00 | 1.75 | 2.40 | 4.60 | 0.00 | - | - | 0 | 260.16% |
| GEO240524P00017000 | 2024-05-07 12:12PM EDT | 17.00 | 3.70 | 3.40 | 5.50 | 0.00 | - | 1 | 1 | 287.50% |
| GEO240524P00018000 | 2024-05-06 3:58PM EDT | 18.00 | 3.65 | 3.60 | 6.70 | 0.00 | - | 202 | 0 | 266.80% |
© 2024 Yahoo. Tutti i diritti riservati.