Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GPRE240517C00019000 | 2024-04-26 3:29PM EDT | 19.00 | 2.90 | 2.75 | 2.95 | +0.20 | +7.41% | 1 | 4 | 68.26% |
GPRE240517C00020000 | 2024-03-18 9:38AM EDT | 20.00 | 1.60 | 1.90 | 2.05 | 0.00 | - | 7 | 7 | 57.62% |
GPRE240517C00021000 | 2024-04-24 10:51AM EDT | 21.00 | 1.95 | 1.50 | 1.60 | 0.00 | - | 3 | 240 | 66.11% |
GPRE240517C00022000 | 2024-04-26 11:48AM EDT | 22.00 | 1.05 | 1.00 | 1.10 | -0.02 | -1.87% | 4 | 613 | 64.06% |
GPRE240517C00023000 | 2024-04-25 10:44AM EDT | 23.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 5,022 | 63.77% |
GPRE240517C00024000 | 2024-04-25 10:04AM EDT | 24.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 690 | 65.04% |
GPRE240517C00025000 | 2024-04-24 11:43AM EDT | 25.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 55 | 50 | 62.99% |
GPRE240517C00026000 | 2024-04-25 1:46PM EDT | 26.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 208 | 66.41% |
GPRE240517C00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 79 | 66.80% |
GPRE240517C00029000 | 2024-04-09 3:34PM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 107.62% |
GPRE240517C00030000 | 2024-04-23 12:55PM EDT | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 115.43% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GPRE240517P00014000 | 2024-03-14 11:51AM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 151.76% |
GPRE240517P00017000 | 2024-04-17 3:19PM EDT | 17.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 1 | 73.44% |
GPRE240517P00018000 | 2024-04-24 9:49AM EDT | 18.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 16 | 69.24% |
GPRE240517P00019000 | 2024-04-22 3:39PM EDT | 19.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 16 | 64.84% |
GPRE240517P00020000 | 2024-04-26 9:36AM EDT | 20.00 | 0.87 | 0.65 | 0.75 | +0.25 | +40.32% | 4 | 501 | 64.75% |
GPRE240517P00021000 | 2024-04-25 3:17PM EDT | 21.00 | 1.30 | 1.05 | 1.15 | 0.00 | - | 21 | 78 | 63.67% |
GPRE240517P00022000 | 2024-04-26 10:17AM EDT | 22.00 | 1.80 | 1.55 | 1.70 | -0.04 | -2.17% | 10 | 93 | 62.79% |
GPRE240517P00023000 | 2024-04-22 3:05PM EDT | 23.00 | 2.00 | 2.15 | 2.35 | 0.00 | - | 18 | 166 | 61.13% |
GPRE240517P00025000 | 2024-04-04 11:21AM EDT | 25.00 | 2.21 | 3.70 | 4.30 | 0.00 | - | 10 | 15 | 72.07% |
GPRE240517P00026000 | 2024-04-10 10:09AM EDT | 26.00 | 3.70 | 4.40 | 5.30 | 0.00 | - | - | 5 | 70.90% |