Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.303,50 +0,60 (+0,03%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.978,44 -2.857,72 (-4,78%)
Green Plains Inc. (GPRE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240621C00016000 | 2024-01-23 10:59AM EDT | 16.00 | 5.60 | 6.80 | 7.50 | 0.00 | - | 1 | 1 | 162.30% |
| GPRE240621C00017000 | 2024-04-29 11:09AM EDT | 17.00 | 5.00 | 2.95 | 6.20 | 0.00 | - | 2 | 3 | 80.42% |
| GPRE240621C00018000 | 2024-04-29 10:00AM EDT | 18.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 25 | 25 | 63.87% |
| GPRE240621C00019000 | 2024-04-30 9:54AM EDT | 19.00 | 3.10 | 2.70 | 2.90 | -0.10 | -3.13% | 8 | 220 | 61.43% |
| GPRE240621C00020000 | 2024-04-24 10:48AM EDT | 20.00 | 3.10 | 2.15 | 2.30 | 0.00 | - | 6 | 46 | 60.64% |
| GPRE240621C00021000 | 2024-04-24 9:46AM EDT | 21.00 | 2.55 | 1.70 | 1.80 | 0.00 | - | 6 | 17 | 60.45% |
| GPRE240621C00022000 | 2024-04-30 10:30AM EDT | 22.00 | 1.50 | 1.25 | 1.40 | -0.50 | -25.00% | 5 | 176 | 59.28% |
| GPRE240621C00023000 | 2024-04-24 11:43AM EDT | 23.00 | 1.40 | 0.95 | 1.05 | 0.00 | - | 30 | 179 | 58.84% |
| GPRE240621C00024000 | 2024-04-24 11:43AM EDT | 24.00 | 1.06 | 0.70 | 0.80 | 0.00 | - | 11 | 347 | 58.74% |
| GPRE240621C00025000 | 2024-04-24 11:43AM EDT | 25.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | 20 | 601 | 58.40% |
| GPRE240621C00026000 | 2024-04-22 10:29AM EDT | 26.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 67 | 398 | 59.47% |
| GPRE240621C00027000 | 2024-04-26 9:30AM EDT | 27.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 33 | 58.79% |
| GPRE240621C00028000 | 2024-04-04 12:45PM EDT | 28.00 | 0.77 | 0.15 | 0.35 | 0.00 | - | 1 | 51 | 60.94% |
| GPRE240621C00029000 | 2024-04-25 10:40AM EDT | 29.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 21 | 60.35% |
| GPRE240621C00030000 | 2024-04-04 1:59PM EDT | 30.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 13 | 60 | 62.50% |
| GPRE240621C00031000 | 2024-03-14 12:06PM EDT | 31.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 114 | 68.95% |
| GPRE240621C00032000 | 2024-04-17 10:26AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 87.30% |
| GPRE240621C00033000 | 2023-12-27 12:24PM EDT | 33.00 | 1.10 | 0.20 | 0.35 | 0.00 | - | 29 | 63 | 84.77% |
| GPRE240621C00034000 | 2023-12-14 12:19PM EDT | 34.00 | 1.70 | 0.20 | 0.35 | 0.00 | - | - | 5 | 88.57% |
| GPRE240621C00035000 | 2024-02-05 10:44AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| GPRE240621C00038000 | 2023-12-06 10:46AM EDT | 38.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 6 | 106.25% |
| GPRE240621C00040000 | 2023-12-18 11:55AM EDT | 40.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 85.94% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240621P00012000 | 2023-12-14 1:51PM EDT | 12.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 5 | 119.53% |
| GPRE240621P00014000 | 2024-03-13 9:42AM EDT | 14.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 90.43% |
| GPRE240621P00015000 | 2024-03-01 11:00AM EDT | 15.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 69 | 71 | 51.56% |
| GPRE240621P00016000 | 2024-04-30 1:18PM EDT | 16.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 7 | 126 | 61.82% |
| GPRE240621P00017000 | 2024-04-24 12:00PM EDT | 17.00 | 0.36 | 0.40 | 0.50 | 0.00 | - | 15 | 51 | 59.18% |
| GPRE240621P00018000 | 2024-04-17 11:02AM EDT | 18.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 44 | 57.52% |
| GPRE240621P00019000 | 2024-04-26 9:56AM EDT | 19.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 30 | 65 | 55.86% |
| GPRE240621P00020000 | 2024-04-23 3:05PM EDT | 20.00 | 0.85 | 1.40 | 1.50 | 0.00 | - | 2 | 235 | 57.23% |
| GPRE240621P00021000 | 2024-04-30 9:53AM EDT | 21.00 | 1.61 | 1.90 | 2.00 | +0.36 | +28.80% | 1 | 141 | 56.35% |
| GPRE240621P00022000 | 2024-04-30 3:11PM EDT | 22.00 | 2.30 | 2.45 | 2.55 | +0.35 | +17.95% | 5 | 53 | 54.25% |
| GPRE240621P00023000 | 2024-04-23 10:03AM EDT | 23.00 | 2.20 | 3.00 | 3.30 | 0.00 | - | 2 | 119 | 52.64% |
| GPRE240621P00024000 | 2024-04-22 11:51AM EDT | 24.00 | 3.30 | 3.60 | 4.30 | 0.00 | - | 8 | 73 | 53.81% |
| GPRE240621P00025000 | 2024-04-29 10:02AM EDT | 25.00 | 3.90 | 4.60 | 6.20 | 0.00 | - | 1 | 15 | 78.32% |
| GPRE240621P00026000 | 2024-04-30 9:58AM EDT | 26.00 | 5.20 | 3.30 | 5.90 | -0.20 | -3.70% | 1 | 93 | 66.02% |
| GPRE240621P00027000 | 2024-04-29 11:22AM EDT | 27.00 | 5.60 | 5.70 | 7.70 | 0.00 | - | 2 | 21 | 62.60% |
| GPRE240621P00028000 | 2024-03-14 11:16AM EDT | 28.00 | 8.10 | 6.20 | 6.50 | 0.00 | - | 1 | 17 | 0.00% |
| GPRE240621P00029000 | 2024-02-20 11:40AM EDT | 29.00 | 6.80 | 7.10 | 8.40 | 0.00 | - | 1 | 22 | 50.00% |
| GPRE240621P00030000 | 2024-02-21 12:55PM EDT | 30.00 | 7.30 | 7.30 | 10.40 | 0.00 | - | 1 | 27 | 110.55% |
| GPRE240621P00031000 | 2023-12-15 11:12AM EDT | 31.00 | 5.70 | 8.80 | 10.00 | 0.00 | - | 2 | 28 | 0.00% |
| GPRE240621P00032000 | 2023-12-20 11:17AM EDT | 32.00 | 6.70 | 10.30 | 11.70 | 0.00 | - | 1 | 65 | 87.01% |
| GPRE240621P00033000 | 2023-12-26 11:53AM EDT | 33.00 | 7.90 | 10.80 | 12.30 | 0.00 | - | 1 | 21 | 0.00% |
| GPRE240621P00034000 | 2023-12-20 11:04AM EDT | 34.00 | 8.20 | 11.10 | 13.80 | 0.00 | - | 1 | 3 | 101.27% |
| GPRE240621P00035000 | 2023-12-27 10:50AM EDT | 35.00 | 9.70 | 12.00 | 15.50 | 0.00 | - | 1 | 31 | 138.87% |
| GPRE240621P00036000 | 2023-12-20 11:28AM EDT | 36.00 | 10.10 | 12.80 | 16.10 | 0.00 | - | 3 | 3 | 125.10% |
