Italia markets open in 3 hours 30 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.303,39 -531,71 (-1,37%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
58.380,05 -326,43 (-0,56%) CMC Crypto 200
1.300,62 -64,51 (-4,72%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510C00010000 | 2024-05-03 2:09PM EDT | 10.00 | 4.80 | 3.50 | 3.70 | 0.00 | - | 50 | 50 | 228.13% |
| GEO240510C00012500 | 2024-05-07 2:17PM EDT | 12.50 | 0.75 | 1.05 | 1.65 | -2.55 | -77.27% | 20 | 20 | 133.59% |
| GEO240510C00013500 | 2024-05-07 1:56PM EDT | 13.50 | 0.15 | 0.25 | 0.35 | -0.90 | -85.71% | 145 | 50 | 57.03% |
| GEO240510C00014000 | 2024-05-07 3:47PM EDT | 14.00 | 0.07 | 0.05 | 0.10 | -0.58 | -89.23% | 141 | 208 | 48.44% |
| GEO240510C00014500 | 2024-05-07 3:45PM EDT | 14.50 | 0.01 | 0.00 | 0.05 | -0.44 | -97.78% | 451 | 98 | 50.00% |
| GEO240510C00015000 | 2024-05-07 3:02PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 22 | 19,403 | 68.75% |
| GEO240510C00015500 | 2024-05-07 1:17PM EDT | 15.50 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 106 | 418 | 87.50% |
| GEO240510C00016000 | 2024-05-07 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 13 | 2,508 | 103.13% |
| GEO240510C00016500 | 2024-05-07 12:06PM EDT | 16.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 144 | 118.75% |
| GEO240510C00017000 | 2024-05-02 10:09AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 23 | 134.38% |
| GEO240510C00017500 | 2024-04-12 12:24PM EDT | 17.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 291.41% |
| GEO240510C00018000 | 2024-05-06 1:58PM EDT | 18.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 48 | 310.94% |
| GEO240510C00020000 | 2024-04-05 12:28PM EDT | 20.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 561.33% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510P00011000 | 2024-04-02 12:21PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GEO240510P00012500 | 2024-05-06 3:56PM EDT | 12.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 78.13% |
| GEO240510P00013000 | 2024-05-07 2:25PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 207 | 168 | 51.56% |
| GEO240510P00013500 | 2024-05-07 2:34PM EDT | 13.50 | 0.30 | 0.10 | 0.20 | +0.16 | +114.29% | 106 | 104 | 53.13% |
| GEO240510P00014000 | 2024-05-07 1:53PM EDT | 14.00 | 1.00 | 0.40 | 0.50 | +0.73 | +270.37% | 150 | 1,421 | 55.47% |
| GEO240510P00014500 | 2024-05-07 3:33PM EDT | 14.50 | 1.02 | 0.85 | 1.60 | +0.51 | +100.00% | 40 | 205 | 139.06% |
| GEO240510P00015000 | 2024-05-07 11:29AM EDT | 15.00 | 1.60 | 1.35 | 1.50 | +0.97 | +153.97% | 4 | 38 | 84.38% |
| GEO240510P00015500 | 2024-04-29 1:56PM EDT | 15.50 | 0.75 | 1.80 | 3.10 | 0.00 | - | 2 | 13 | 249.22% |
| GEO240510P00016000 | 2024-04-18 11:05AM EDT | 16.00 | 1.30 | 2.35 | 2.60 | 0.00 | - | 8 | 9 | 145.31% |
| GEO240510P00017500 | 2024-05-07 3:58PM EDT | 17.50 | 3.92 | 2.40 | 4.00 | +0.78 | +24.84% | 274 | 868 | 210.16% |
| GEO240510P00018500 | 2024-05-02 2:01PM EDT | 18.50 | 3.52 | 4.80 | 5.00 | 0.00 | - | 140 | 322 | 179.69% |
| GEO240510P00019000 | 2024-05-02 1:59PM EDT | 19.00 | 4.02 | 5.30 | 5.50 | 0.00 | - | 145 | 614 | 192.19% |
© 2024 Yahoo. Tutti i diritti riservati.