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
2.298,00 -4,90 (-0,21%) EUR/USD
1,0662 -0,0010 (-0,10%) Bitcoin EUR
56.044,01 -3.655,56 (-6,12%)
Green Plains Inc. (GPRE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240920C00016000 | 2024-02-06 11:26AM EDT | 16.00 | 5.50 | 5.50 | 7.50 | 0.00 | - | 1 | 2 | 82.28% |
| GPRE240920C00017000 | 2024-03-22 11:06AM EDT | 17.00 | 5.90 | 6.30 | 6.60 | 0.00 | - | 16 | 18 | 94.63% |
| GPRE240920C00018000 | 2024-04-30 12:23PM EDT | 18.00 | 4.60 | 4.20 | 4.50 | +0.10 | +2.22% | 1 | 9 | 58.74% |
| GPRE240920C00019000 | 2024-04-30 12:13PM EDT | 19.00 | 3.80 | 3.50 | 3.90 | -1.30 | -25.49% | 1 | 13 | 56.54% |
| GPRE240920C00020000 | 2024-04-25 9:52AM EDT | 20.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 2 | 10 | 56.47% |
| GPRE240920C00021000 | 2024-04-18 12:36PM EDT | 21.00 | 3.00 | 2.65 | 2.80 | 0.00 | - | 1 | 44 | 55.76% |
| GPRE240920C00022000 | 2024-04-22 10:55AM EDT | 22.00 | 2.95 | 2.20 | 2.40 | 0.00 | - | 1 | 75 | 55.03% |
| GPRE240920C00023000 | 2024-04-23 11:14AM EDT | 23.00 | 2.85 | 1.85 | 2.05 | 0.00 | - | 10 | 43 | 54.79% |
| GPRE240920C00024000 | 2024-04-15 9:30AM EDT | 24.00 | 1.75 | 1.50 | 1.70 | 0.00 | - | 5 | 36 | 53.66% |
| GPRE240920C00025000 | 2024-04-16 3:12PM EDT | 25.00 | 1.50 | 1.25 | 1.45 | 0.00 | - | 1,014 | 1,046 | 53.66% |
| GPRE240920C00026000 | 2024-04-03 3:02PM EDT | 26.00 | 1.85 | 1.05 | 1.20 | 0.00 | - | 1 | 1 | 53.42% |
| GPRE240920C00027000 | 2024-04-05 2:56PM EDT | 27.00 | 1.90 | 0.80 | 1.00 | 0.00 | - | 7 | 7 | 52.39% |
| GPRE240920C00028000 | 2024-04-25 10:43AM EDT | 28.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | 89 | 92 | 52.39% |
| GPRE240920C00029000 | 2024-04-23 2:51PM EDT | 29.00 | 1.10 | 0.50 | 0.70 | 0.00 | - | 41 | 80 | 51.76% |
| GPRE240920C00030000 | 2024-04-19 12:46PM EDT | 30.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 63 | 53.42% |
| GPRE240920C00031000 | 2024-04-12 11:45AM EDT | 31.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 13 | 14 | 52.25% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240920P00017000 | 2024-03-20 10:07AM EDT | 17.00 | 0.71 | 0.80 | 0.95 | 0.00 | - | 14 | 85 | 50.15% |
| GPRE240920P00018000 | 2024-04-11 1:23PM EDT | 18.00 | 1.00 | 1.25 | 1.45 | 0.00 | - | 1 | 2 | 51.22% |
| GPRE240920P00019000 | 2024-04-25 10:42AM EDT | 19.00 | 1.60 | 1.60 | 1.80 | 0.00 | - | 3 | 29 | 51.71% |
| GPRE240920P00020000 | 2024-04-11 12:07PM EDT | 20.00 | 1.65 | 2.05 | 2.25 | 0.00 | - | 8 | 94 | 50.88% |
| GPRE240920P00021000 | 2024-04-23 12:42PM EDT | 21.00 | 1.95 | 2.55 | 2.75 | 0.00 | - | 6 | 15 | 49.83% |
| GPRE240920P00022000 | 2024-04-23 12:42PM EDT | 22.00 | 2.40 | 3.10 | 3.40 | 0.00 | - | 6 | 28 | 50.59% |
| GPRE240920P00023000 | 2024-04-22 11:51AM EDT | 23.00 | 3.40 | 3.70 | 4.00 | 0.00 | - | 7 | 309 | 49.32% |
| GPRE240920P00024000 | 2024-04-22 1:16PM EDT | 24.00 | 3.90 | 4.40 | 4.70 | 0.00 | - | 5 | 6 | 49.00% |
| GPRE240920P00025000 | 2024-04-23 12:15PM EDT | 25.00 | 4.10 | 5.10 | 5.40 | 0.00 | - | 15 | 34 | 47.71% |
| GPRE240920P00026000 | 2024-01-22 11:07AM EDT | 26.00 | 6.30 | 4.40 | 5.30 | 0.00 | - | - | 1 | 0.00% |
| GPRE240920P00027000 | 2024-04-29 10:26AM EDT | 27.00 | 6.10 | 6.60 | 7.10 | 0.00 | - | 3 | 4 | 49.22% |
| GPRE240920P00028000 | 2024-04-29 10:43AM EDT | 28.00 | 6.80 | 7.40 | 8.10 | 0.00 | - | 1 | 20 | 52.93% |
| GPRE240920P00029000 | 2024-04-18 12:14PM EDT | 29.00 | 8.40 | 8.40 | 9.00 | 0.00 | - | 2 | 27 | 53.71% |
| GPRE240920P00030000 | 2024-04-15 11:24AM EDT | 30.00 | 9.40 | 9.20 | 11.20 | 0.00 | - | 1 | 2 | 62.31% |
| GPRE240920P00031000 | 2024-04-12 10:15AM EDT | 31.00 | 8.70 | 10.20 | 11.30 | 0.00 | - | 1 | 4 | 52.15% |
| GPRE240920P00032000 | 2024-04-11 10:05AM EDT | 32.00 | 9.80 | 11.10 | 12.60 | 0.00 | - | - | 1 | 58.20% |
