Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.598,74 +1.365,61 (+2,35%)
Green Plains Inc. (GPRE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240517C00019000 | 2024-04-03 3:47PM EDT | 19.00 | 4.40 | 3.30 | 5.10 | 0.00 | - | 1 | 1 | 98.05% |
| GPRE240517C00020000 | 2024-03-18 9:38AM EDT | 20.00 | 1.60 | 1.90 | 2.05 | 0.00 | - | 7 | 7 | 0.00% |
| GPRE240517C00021000 | 2024-04-19 10:44AM EDT | 21.00 | 2.25 | 2.15 | 2.45 | +0.65 | +40.62% | 21 | 219 | 67.58% |
| GPRE240517C00022000 | 2024-04-19 3:03PM EDT | 22.00 | 1.80 | 1.65 | 1.90 | +0.80 | +80.00% | 606 | 38 | 67.92% |
| GPRE240517C00023000 | 2024-04-19 12:33PM EDT | 23.00 | 1.15 | 1.20 | 1.40 | -0.45 | -28.13% | 2,965 | 46 | 66.41% |
| GPRE240517C00024000 | 2024-04-19 12:44PM EDT | 24.00 | 0.82 | 0.85 | 1.05 | +0.35 | +74.47% | 191 | 526 | 66.31% |
| GPRE240517C00025000 | 2024-04-19 11:55AM EDT | 25.00 | 0.60 | 0.55 | 0.80 | -0.10 | -14.29% | 2 | 68 | 65.92% |
| GPRE240517C00026000 | 2024-04-12 2:34PM EDT | 26.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 180 | 202 | 64.55% |
| GPRE240517C00027000 | 2024-04-16 12:19PM EDT | 27.00 | 0.16 | 0.20 | 0.50 | 0.00 | - | 5 | 79 | 67.38% |
| GPRE240517C00029000 | 2024-04-09 3:34PM EDT | 29.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | - | 6 | 68.36% |
| GPRE240517C00030000 | 2024-04-03 3:47PM EDT | 30.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 81.64% |
Putsfür17. Mai 2024
| 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 | 138.87% |
| GPRE240517P00018000 | 2024-04-19 1:08PM EDT | 18.00 | 0.20 | 0.20 | 0.30 | -0.20 | -50.00% | 10 | 5 | 68.16% |
| GPRE240517P00019000 | 2024-04-17 10:23AM EDT | 19.00 | 0.59 | 0.25 | 0.45 | 0.00 | - | 2 | 16 | 62.40% |
| GPRE240517P00021000 | 2024-04-19 2:26PM EDT | 21.00 | 0.90 | 0.90 | 1.05 | -0.35 | -28.00% | 50 | 13 | 63.38% |
| GPRE240517P00022000 | 2024-04-19 3:07PM EDT | 22.00 | 1.42 | 1.35 | 1.55 | -0.42 | -22.83% | 69 | 44 | 64.06% |
| GPRE240517P00023000 | 2024-04-19 10:23AM EDT | 23.00 | 2.20 | 1.95 | 2.05 | -0.60 | -21.43% | 1 | 178 | 63.57% |
| GPRE240517P00025000 | 2024-04-04 11:21AM EDT | 25.00 | 2.21 | 3.10 | 3.90 | 0.00 | - | 10 | 15 | 68.56% |
| GPRE240517P00026000 | 2024-04-10 10:09AM EDT | 26.00 | 3.70 | 3.70 | 4.40 | 0.00 | - | - | 5 | 54.49% |
