Deutsche Märkte geschlossen

Green Plains Inc. (GPRE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,06+0,23 (+0,66%)
Börsenschluss: 04:00PM EST
35,06 0,00 (0,00%)
Nachbörse: 04:01PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GPRE221216C000160002022-08-15 11:28AM EST16.0022.7018.3018.800.00--150.00%
GPRE221216C000170002022-08-15 8:43AM EST17.0021.000.000.000.00-590.00%
GPRE221216C000180002022-08-15 1:08PM EST18.0020.7016.3016.900.00--40.00%
GPRE221216C000200002022-09-23 8:55AM EST20.008.809.209.900.00-10160.00%
GPRE221216C000210002022-11-21 9:37AM EST21.0012.3413.7014.300.00-33169.92%
GPRE221216C000220002021-12-09 12:32PM EST22.0018.1015.4016.700.00-635366.31%
GPRE221216C000240002022-11-17 9:59AM EST24.009.8510.8011.300.00-40132.42%
GPRE221216C000250002022-11-01 1:37PM EST25.005.409.7010.000.00-11000.00%
GPRE221216C000270002022-11-04 11:30AM EST27.005.367.808.300.00-21498.44%
GPRE221216C000280002022-10-27 10:50AM EST28.002.656.406.800.00-200.00%
GPRE221216C000290002022-10-26 12:28PM EST29.002.105.706.100.00-1851.95%
GPRE221216C000300002022-11-23 10:36AM EST30.005.005.105.500.00-11,21666.60%
GPRE221216C000310002022-12-02 9:56AM EST31.003.904.204.50-1.70-30.36%229359.77%
GPRE221216C000320002022-12-01 2:16PM EST32.003.503.403.700.00-524559.86%
GPRE221216C000330002022-12-02 10:46AM EST33.002.852.653.00+0.60+26.67%24859.77%
GPRE221216C000340002022-12-01 1:06PM EST34.002.062.002.300.00-21658.01%
GPRE221216C000350002022-12-01 3:34PM EST35.001.551.401.600.00-52798253.71%
GPRE221216C000360002022-12-02 12:39PM EST36.001.100.951.25-0.30-21.43%83454.93%
GPRE221216C000370002022-11-23 2:23PM EST37.000.850.600.800.00-339352.25%
GPRE221216C000380002022-12-01 3:59PM EST38.000.480.350.550.00-51951.86%
GPRE221216C000390002022-12-02 12:03PM EST39.000.350.200.45+0.25+250.00%322854.20%
GPRE221216C000400002022-12-01 10:15AM EST40.000.250.100.250.00-11,06351.95%
GPRE221216C000410002022-11-21 1:27PM EST41.000.200.050.200.00-2354.30%
GPRE221216C000420002022-11-11 3:00PM EST42.000.900.000.750.00-14380.27%
GPRE221216C000450002022-11-21 1:16PM EST45.000.050.000.750.00-2517100.20%
GPRE221216C000500002022-10-26 11:30AM EST50.000.100.000.150.00-2093.36%
GPRE221216C000550002022-10-26 11:30AM EST55.000.100.000.100.00-20106.25%
GPRE221216C000600002022-10-12 2:23PM EST60.000.100.000.750.00-22173.63%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GPRE221216P000050002021-11-10 6:57AM EST5.000.490.005.000.00--01,231.25%
GPRE221216P000100002022-04-12 8:30AM EST10.000.350.000.000.00-52,12550.00%
GPRE221216P000130002021-11-10 6:57AM EST13.001.400.702.400.00--22497.27%
GPRE221216P000150002022-10-26 11:29AM EST15.000.100.000.100.00-10201.56%
GPRE221216P000170002021-12-29 9:30AM EST17.001.501.702.250.00--2418.95%
GPRE221216P000180002022-10-28 11:11AM EST18.000.230.000.100.00-100161.72%
GPRE221216P000200002022-11-11 3:02PM EST20.000.200.000.100.00-23,134138.28%
GPRE221216P000210002022-10-31 10:57AM EST21.000.500.001.650.00-1013235.55%
GPRE221216P000220002022-11-28 1:50PM EST22.000.080.000.250.00-2047,099137.11%
GPRE221216P000240002022-11-17 1:40PM EST24.000.150.000.400.00--51127.15%
GPRE221216P000250002022-12-01 10:52AM EST25.000.050.000.200.00-1105,102100.39%
GPRE221216P000260002022-11-25 11:05AM EST26.000.150.000.150.00-15285.55%
GPRE221216P000270002022-11-10 3:29PM EST27.000.450.000.150.00-21,60376.56%
GPRE221216P000280002022-12-01 10:21AM EST28.000.150.000.200.00-56249771.48%
GPRE221216P000290002022-11-30 10:28AM EST29.000.550.050.150.00-146662.31%
GPRE221216P000300002022-12-02 12:34PM EST30.000.200.100.20-0.55-73.33%14,25758.59%
GPRE221216P000310002022-11-25 12:26PM EST31.000.600.200.450.00-11262.01%
GPRE221216P000320002022-12-01 10:24AM EST32.000.680.350.500.00-236156.45%
GPRE221216P000330002022-12-02 2:20PM EST33.000.600.550.75-0.17-22.08%2214854.69%
GPRE221216P000340002022-11-29 9:55AM EST34.002.000.851.150.00-1254.49%
GPRE221216P000350002022-12-02 1:39PM EST35.001.331.251.50-0.25-15.82%456351.37%
GPRE221216P000360002022-11-16 11:41AM EST36.002.431.802.000.00-2814153.42%
GPRE221216P000370002022-11-14 11:32AM EST37.002.952.452.700.00-619954.74%
GPRE221216P000390002022-08-16 9:58AM EST39.005.006.907.300.00-4659169.58%
GPRE221216P000400002022-01-07 10:49AM EST40.0010.0012.2012.800.00-2771,190342.09%
GPRE221216P000450002022-06-24 2:54PM EST45.0018.4014.9015.400.00-10305.03%
GPRE221216P000500002021-11-10 6:57AM EST50.0019.5014.0019.000.00--9197.66%