Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.874,84 +293,98 (+0,46%)
Green Plains Inc. (GPRE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240621C00016000 | 2024-01-23 10:59AM EDT | 16.00 | 5.60 | 6.80 | 7.50 | 0.00 | - | 1 | 1 | 331.15% |
| GPRE240621C00017000 | 2024-04-29 11:09AM EDT | 17.00 | 5.00 | 1.50 | 2.40 | 0.00 | - | 3 | 3 | 63.38% |
| GPRE240621C00018000 | 2024-05-23 12:42PM EDT | 18.00 | 1.35 | 1.00 | 1.20 | 0.00 | - | 14 | 23 | 53.91% |
| GPRE240621C00019000 | 2024-05-24 12:26PM EDT | 19.00 | 0.61 | 0.55 | 0.70 | -0.19 | -23.75% | 2 | 274 | 50.68% |
| GPRE240621C00020000 | 2024-05-24 12:09PM EDT | 20.00 | 0.37 | 0.30 | 0.40 | -0.18 | -32.73% | 206 | 7,453 | 50.39% |
| GPRE240621C00021000 | 2024-05-23 2:57PM EDT | 21.00 | 0.25 | 0.15 | 0.65 | 0.00 | - | 1 | 268 | 63.48% |
| GPRE240621C00022000 | 2024-05-23 12:12PM EDT | 22.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 190 | 54.69% |
| GPRE240621C00023000 | 2024-05-20 11:40AM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 141 | 73.24% |
| GPRE240621C00024000 | 2024-05-22 3:36PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 358 | 56.64% |
| GPRE240621C00025000 | 2024-05-17 2:00PM EDT | 25.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 594 | 92.77% |
| GPRE240621C00026000 | 2024-05-20 12:30PM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 398 | 109.67% |
| GPRE240621C00027000 | 2024-04-26 9:30AM EDT | 27.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 117.38% |
| GPRE240621C00028000 | 2024-04-04 12:45PM EDT | 28.00 | 0.77 | 0.00 | 1.10 | 0.00 | - | 1 | 51 | 139.26% |
| GPRE240621C00029000 | 2024-04-25 10:40AM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 131.25% |
| GPRE240621C00030000 | 2024-04-04 1:59PM EDT | 30.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 13 | 60 | 161.13% |
| GPRE240621C00031000 | 2024-03-14 12:06PM EDT | 31.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 114 | 120.70% |
| GPRE240621C00032000 | 2024-04-17 10:26AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 149.80% |
| GPRE240621C00033000 | 2023-12-27 12:24PM EDT | 33.00 | 1.10 | 0.20 | 0.35 | 0.00 | - | 29 | 63 | 144.34% |
| GPRE240621C00034000 | 2023-12-14 12:19PM EDT | 34.00 | 1.70 | 0.20 | 0.35 | 0.00 | - | - | 5 | 149.61% |
| GPRE240621C00035000 | 2024-02-05 10:44AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GPRE240621C00038000 | 2023-12-06 10:46AM EDT | 38.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 6 | 174.41% |
| GPRE240621C00040000 | 2023-12-18 11:55AM EDT | 40.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 140.63% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240621P00012000 | 2023-12-14 1:51PM EDT | 12.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 5 | 142.38% |
| GPRE240621P00014000 | 2024-03-13 9:42AM EDT | 14.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 99.90% |
| GPRE240621P00015000 | 2024-03-01 11:00AM EDT | 15.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 69 | 71 | 50.20% |
| GPRE240621P00016000 | 2024-05-07 2:13PM EDT | 16.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 20 | 123 | 53.91% |
| GPRE240621P00017000 | 2024-05-23 9:30AM EDT | 17.00 | 0.91 | 0.35 | 0.50 | 0.00 | - | 1 | 58 | 52.93% |
| GPRE240621P00018000 | 2024-05-24 12:09PM EDT | 18.00 | 0.75 | 0.75 | 0.85 | -0.28 | -27.18% | 5 | 79 | 49.81% |
| GPRE240621P00019000 | 2024-05-23 12:14PM EDT | 19.00 | 1.10 | 1.15 | 1.45 | 0.00 | - | 5 | 133 | 51.76% |
| GPRE240621P00020000 | 2024-05-24 12:15PM EDT | 20.00 | 2.00 | 1.75 | 2.40 | +0.45 | +29.03% | 1 | 285 | 65.82% |
| GPRE240621P00021000 | 2024-05-13 3:08PM EDT | 21.00 | 1.65 | 2.65 | 3.20 | 0.00 | - | 5 | 157 | 67.97% |
| GPRE240621P00022000 | 2024-04-30 3:11PM EDT | 22.00 | 2.30 | 3.60 | 5.70 | 0.00 | - | 5 | 58 | 107.03% |
| GPRE240621P00023000 | 2024-04-23 10:03AM EDT | 23.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| GPRE240621P00024000 | 2024-05-07 11:32AM EDT | 24.00 | 4.45 | 4.20 | 6.10 | 0.00 | - | 10 | 57 | 92.38% |
| GPRE240621P00025000 | 2024-04-29 10:02AM EDT | 25.00 | 3.90 | 6.40 | 8.80 | 0.00 | - | 1 | 2 | 136.43% |
| GPRE240621P00026000 | 2024-04-30 9:58AM EDT | 26.00 | 5.20 | 7.30 | 8.00 | 0.00 | - | 1 | 40 | 100.00% |
| GPRE240621P00027000 | 2024-04-29 11:22AM EDT | 27.00 | 5.60 | 8.30 | 10.90 | 0.00 | - | 2 | 14 | 154.10% |
| GPRE240621P00028000 | 2024-03-14 11:16AM EDT | 28.00 | 8.10 | 6.20 | 6.50 | 0.00 | - | 1 | 17 | 0.00% |
| GPRE240621P00029000 | 2024-02-20 11:40AM EDT | 29.00 | 6.80 | 7.10 | 8.40 | 0.00 | - | 1 | 22 | 0.00% |
| GPRE240621P00030000 | 2024-02-21 12:55PM EDT | 30.00 | 7.30 | 7.30 | 10.40 | 0.00 | - | 1 | 27 | 0.00% |
| GPRE240621P00031000 | 2023-12-15 11:12AM EDT | 31.00 | 5.70 | 8.80 | 10.00 | 0.00 | - | 2 | 28 | 0.00% |
| GPRE240621P00032000 | 2023-12-20 11:17AM EDT | 32.00 | 6.70 | 10.30 | 11.70 | 0.00 | - | 1 | 65 | 0.00% |
| GPRE240621P00033000 | 2023-12-26 11:53AM EDT | 33.00 | 7.90 | 10.80 | 12.30 | 0.00 | - | 1 | 21 | 0.00% |
| GPRE240621P00034000 | 2023-12-20 11:04AM EDT | 34.00 | 8.20 | 11.10 | 13.80 | 0.00 | - | 1 | 3 | 0.00% |
| GPRE240621P00035000 | 2023-12-27 10:50AM EDT | 35.00 | 9.70 | 12.00 | 15.50 | 0.00 | - | 1 | 31 | 0.00% |
| GPRE240621P00036000 | 2023-12-20 11:28AM EDT | 36.00 | 10.10 | 12.80 | 16.10 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.