Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.755,83 -815,80 (-1,37%)
Green Plains Inc. (GPRE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE250117C00013000 | 2024-03-11 11:09AM EDT | 13.00 | 9.20 | 9.60 | 13.40 | 0.00 | - | 1 | 1 | 117.04% |
| GPRE250117C00020000 | 2024-03-11 3:19PM EDT | 20.00 | 4.31 | 5.20 | 6.90 | 0.00 | - | 226 | 249 | 76.86% |
| GPRE250117C00023000 | 2024-04-23 12:09PM EDT | 23.00 | 4.00 | 3.20 | 3.50 | 0.00 | - | 10 | 149 | 54.74% |
| GPRE250117C00025000 | 2024-04-24 12:52PM EDT | 25.00 | 2.37 | 2.40 | 2.80 | -0.43 | -15.36% | 2 | 4,223 | 53.13% |
| GPRE250117C00028000 | 2024-04-19 10:12AM EDT | 28.00 | 1.85 | 1.55 | 2.10 | 0.00 | - | 1 | 805 | 52.47% |
| GPRE250117C00030000 | 2024-04-15 9:32AM EDT | 30.00 | 1.25 | 1.20 | 1.65 | 0.00 | - | 33 | 507 | 51.95% |
| GPRE250117C00033000 | 2024-03-27 3:42PM EDT | 33.00 | 1.15 | 0.70 | 1.10 | 0.00 | - | 4 | 1,514 | 53.56% |
| GPRE250117C00035000 | 2024-03-22 3:45PM EDT | 35.00 | 0.75 | 0.70 | 1.15 | 0.00 | - | 1 | 3,831 | 54.35% |
| GPRE250117C00037000 | 2024-03-05 12:21PM EDT | 37.00 | 0.40 | 0.75 | 1.05 | 0.00 | - | 100 | 132 | 57.47% |
| GPRE250117C00040000 | 2023-12-01 10:56AM EDT | 40.00 | 1.15 | 1.10 | 1.30 | 0.00 | - | 1 | 116 | 68.26% |
| GPRE250117C00042000 | 2024-01-19 2:06PM EDT | 42.00 | 0.33 | 0.10 | 0.80 | 0.00 | - | 7 | 21 | 54.49% |
| GPRE250117C00045000 | 2024-04-19 9:34AM EDT | 45.00 | 0.50 | 0.05 | 1.15 | 0.00 | - | 40 | 199 | 62.45% |
| GPRE250117C00047000 | 2023-10-31 11:08AM EDT | 47.00 | 1.90 | 0.45 | 0.60 | 0.00 | - | 50 | 248 | 62.84% |
| GPRE250117C00050000 | 2023-12-18 11:57AM EDT | 50.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 195 | 53.22% |
| GPRE250117C00055000 | 2023-10-31 3:56PM EDT | 55.00 | 0.80 | 0.15 | 0.30 | 0.00 | - | 1 | 298 | 60.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE250117P00015000 | 2024-04-22 3:44PM EDT | 15.00 | 0.90 | 0.85 | 1.10 | 0.00 | - | 82 | 8,413 | 52.78% |
| GPRE250117P00018000 | 2023-11-24 10:46AM EDT | 18.00 | 1.55 | 1.40 | 1.60 | 0.00 | - | 6 | 14 | 45.09% |
| GPRE250117P00020000 | 2024-03-11 3:04PM EDT | 20.00 | 2.57 | 1.30 | 2.30 | 0.00 | - | 474 | 2,837 | 42.07% |
| GPRE250117P00023000 | 2024-04-04 2:07PM EDT | 23.00 | 3.00 | 4.00 | 4.30 | 0.00 | - | 129 | 195 | 45.85% |
| GPRE250117P00025000 | 2024-04-04 2:36PM EDT | 25.00 | 4.10 | 5.20 | 5.90 | 0.00 | - | 6 | 152 | 49.00% |
| GPRE250117P00028000 | 2024-01-17 3:16PM EDT | 28.00 | 8.30 | 5.30 | 7.30 | 0.00 | - | 400 | 649 | 34.47% |
| GPRE250117P00030000 | 2024-03-08 3:51PM EDT | 30.00 | 9.55 | 6.70 | 8.90 | 0.00 | - | 20 | 285 | 30.57% |
| GPRE250117P00033000 | 2023-12-26 11:26AM EDT | 33.00 | 8.70 | 11.40 | 12.50 | 0.00 | - | 5 | 38 | 49.95% |
| GPRE250117P00035000 | 2023-12-15 11:22AM EDT | 35.00 | 9.70 | 13.20 | 13.60 | 0.00 | - | 3 | 20 | 20.31% |
| GPRE250117P00037000 | 2023-09-19 9:46AM EDT | 37.00 | 7.70 | 8.60 | 11.50 | 0.00 | - | 20 | 49 | 0.00% |
| GPRE250117P00040000 | 2023-05-18 1:24PM EDT | 40.00 | 11.62 | 10.20 | 11.50 | 0.00 | - | 10 | 288 | 0.00% |
| GPRE250117P00042000 | 2023-10-03 9:49AM EDT | 42.00 | 13.50 | 12.90 | 16.00 | 0.00 | - | 17 | 35 | 0.00% |
| GPRE250117P00045000 | 2023-09-25 9:47AM EDT | 45.00 | 14.40 | 17.30 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| GPRE250117P00047000 | 2022-11-22 2:58PM EDT | 47.00 | 16.90 | 17.50 | 22.50 | 0.00 | - | - | 23 | 0.00% |
