Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.217,37 +821,99 (+1,41%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240517C00018000 | 2024-05-01 1:04PM EDT | 18.00 | 2.64 | 2.15 | 4.90 | 0.00 | - | 15 | 16 | 159.28% |
| GPRE240517C00019000 | 2024-04-26 3:29PM EDT | 19.00 | 2.90 | 1.25 | 2.45 | 0.00 | - | 1 | 5 | 79.69% |
| GPRE240517C00020000 | 2024-05-02 12:24PM EDT | 20.00 | 1.40 | 0.75 | 1.55 | 0.00 | - | 10 | 17 | 70.31% |
| GPRE240517C00021000 | 2024-05-03 3:40PM EDT | 21.00 | 0.35 | 0.35 | 0.55 | -0.81 | -69.83% | 992 | 250 | 51.47% |
| GPRE240517C00022000 | 2024-05-03 3:31PM EDT | 22.00 | 0.15 | 0.10 | 0.25 | -0.62 | -80.52% | 3 | 618 | 55.27% |
| GPRE240517C00023000 | 2024-05-03 11:53AM EDT | 23.00 | 0.15 | 0.00 | 0.15 | -0.26 | -63.41% | 15 | 5,599 | 50.00% |
| GPRE240517C00024000 | 2024-05-02 3:59PM EDT | 24.00 | 0.12 | 0.00 | 0.10 | -0.17 | -58.62% | 1 | 749 | 56.25% |
| GPRE240517C00025000 | 2024-05-02 3:59PM EDT | 25.00 | 0.04 | 0.00 | 1.20 | -0.16 | -80.00% | 1 | 51 | 132.03% |
| GPRE240517C00026000 | 2024-04-25 1:46PM EDT | 26.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 67.19% |
| GPRE240517C00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 79 | 164.84% |
| GPRE240517C00029000 | 2024-04-09 3:34PM EDT | 29.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 6 | 187.89% |
| GPRE240517C00030000 | 2024-04-23 12:55PM EDT | 30.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 198.44% |
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 | 175.39% |
| GPRE240517P00017000 | 2024-05-03 12:06PM EDT | 17.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 3 | 4 | 63.28% |
| GPRE240517P00018000 | 2024-05-03 3:44PM EDT | 18.00 | 0.21 | 0.15 | 0.30 | -0.19 | -47.50% | 1 | 15 | 65.23% |
| GPRE240517P00019000 | 2024-05-02 9:59AM EDT | 19.00 | 0.82 | 0.20 | 0.80 | 0.00 | - | 2 | 17 | 66.21% |
| GPRE240517P00020000 | 2024-05-02 3:57PM EDT | 20.00 | 1.10 | 0.60 | 0.90 | +0.22 | +25.00% | 2 | 527 | 55.08% |
| GPRE240517P00021000 | 2024-05-03 3:21PM EDT | 21.00 | 1.30 | 1.10 | 1.65 | -0.12 | -8.45% | 4 | 197 | 58.11% |
| GPRE240517P00022000 | 2024-04-26 10:17AM EDT | 22.00 | 1.80 | 1.70 | 4.60 | 0.00 | - | 10 | 90 | 133.40% |
| GPRE240517P00023000 | 2024-05-01 9:52AM EDT | 23.00 | 3.00 | 2.80 | 3.90 | 0.00 | - | 1 | 165 | 94.92% |
| GPRE240517P00025000 | 2024-04-04 11:21AM EDT | 25.00 | 2.21 | 4.40 | 7.50 | 0.00 | - | 10 | 15 | 173.24% |
| GPRE240517P00026000 | 2024-04-10 10:09AM EDT | 26.00 | 3.70 | 5.70 | 8.50 | 0.00 | - | - | 5 | 199.22% |
