Italia markets close in 3 hours 51 minutes
FTSE MIB
32.831,10 +165,89 (+0,51%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,66 +0,21 (+0,27%) Bitcoin EUR
61.401,34 -732,45 (-1,18%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240621C00015000 | 2024-06-14 11:41AM EDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GPRE240621C00016000 | 2024-06-14 11:24AM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| GPRE240621C00017000 | 2024-06-14 11:41AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| GPRE240621C00018000 | 2024-06-10 1:36PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| GPRE240621C00019000 | 2024-06-05 12:00PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 264 | 50.00% |
| GPRE240621C00020000 | 2024-06-14 11:38AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 7,248 | 50.00% |
| GPRE240621C00021000 | 2024-06-14 11:06AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 50.00% |
| GPRE240621C00022000 | 2024-06-03 11:46AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 190 | 50.00% |
| GPRE240621C00023000 | 2024-05-20 11:40AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| GPRE240621C00024000 | 2024-05-22 3:36PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 358 | 50.00% |
| GPRE240621C00025000 | 2024-05-17 2:00PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 594 | 198.44% |
| GPRE240621C00026000 | 2024-05-20 12:30PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 398 | 50.00% |
| GPRE240621C00027000 | 2024-04-26 9:30AM EDT | 27.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 373.83% |
| GPRE240621C00028000 | 2024-04-04 12:45PM EDT | 28.00 | 0.77 | 0.00 | 1.10 | 0.00 | - | 1 | 51 | 432.03% |
| GPRE240621C00029000 | 2024-04-25 10:40AM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 404.30% |
| GPRE240621C00030000 | 2024-04-04 1:59PM EDT | 30.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 13 | 60 | 484.77% |
| GPRE240621C00031000 | 2024-03-14 12:06PM EDT | 31.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 114 | 365.63% |
| GPRE240621C00032000 | 2024-04-17 10:26AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 444.53% |
| GPRE240621C00033000 | 2023-12-27 12:24PM EDT | 33.00 | 1.10 | 0.20 | 0.35 | 0.00 | - | 29 | 63 | 426.17% |
| GPRE240621C00034000 | 2023-12-14 12:19PM EDT | 34.00 | 1.70 | 0.20 | 0.35 | 0.00 | - | - | 5 | 437.50% |
| 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 | 496.88% |
| GPRE240621C00040000 | 2023-12-18 11:55AM EDT | 40.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 398.44% |
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 | 232.03% |
| GPRE240621P00014000 | 2024-06-13 1:39PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GPRE240621P00015000 | 2024-06-14 3:17PM EDT | 15.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 106 | 3.13% |
| GPRE240621P00016000 | 2024-06-13 1:15PM EDT | 16.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 116 | 0.00% |
| GPRE240621P00017000 | 2024-06-14 1:16PM EDT | 17.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| GPRE240621P00018000 | 2024-06-13 9:39AM EDT | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| GPRE240621P00019000 | 2024-05-29 3:55PM EDT | 19.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| GPRE240621P00020000 | 2024-05-29 9:33AM EDT | 20.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 208 | 0.00% |
| GPRE240621P00021000 | 2024-05-13 3:08PM EDT | 21.00 | 1.65 | 4.50 | 5.10 | 0.00 | - | 5 | 61 | 0.00% |
| GPRE240621P00022000 | 2024-06-11 12:31PM EDT | 22.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| 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 | 6.60 | 8.10 | 0.00 | - | 10 | 5 | 0.00% |
| GPRE240621P00025000 | 2024-04-29 10:02AM EDT | 25.00 | 3.90 | 7.30 | 9.50 | 0.00 | - | 1 | 2 | 0.00% |
| GPRE240621P00026000 | 2024-04-30 9:58AM EDT | 26.00 | 5.20 | 8.40 | 9.00 | 0.00 | - | 1 | 40 | 0.00% |
| GPRE240621P00027000 | 2024-04-29 11:22AM EDT | 27.00 | 5.60 | 9.20 | 11.50 | 0.00 | - | 2 | 14 | 0.00% |
| GPRE240621P00028000 | 2024-03-14 11:16AM EDT | 28.00 | 8.10 | 6.20 | 6.50 | 0.00 | - | 1 | 17 | 0.00% |
| GPRE240621P00029000 | 2024-06-13 1:46PM EDT | 29.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 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.