Italia markets close in 5 hours 35 minutes
FTSE MIB
33.690,72 -16,49 (-0,05%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,57 +0,74 (+0,92%) Bitcoin EUR
57.446,79 -89,52 (-0,16%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240920C00014000 | 2024-06-07 2:49PM EDT | 14.00 | 3.70 | 2.80 | 2.95 | 0.00 | - | 1 | 3 | 57.28% |
| GPRE240920C00015000 | 2024-06-18 11:27AM EDT | 15.00 | 1.50 | 2.15 | 2.40 | 0.00 | - | 1 | 75 | 56.84% |
| GPRE240920C00016000 | 2024-06-25 10:25AM EDT | 16.00 | 1.40 | 1.60 | 1.75 | 0.00 | - | 1 | 42 | 53.37% |
| GPRE240920C00017000 | 2024-06-25 2:28PM EDT | 17.00 | 1.25 | 1.20 | 1.35 | +0.50 | +66.67% | 1 | 18 | 53.52% |
| GPRE240920C00018000 | 2024-06-25 9:56AM EDT | 18.00 | 0.80 | 0.80 | 0.95 | +0.10 | +14.29% | 3 | 22 | 50.88% |
| GPRE240920C00019000 | 2024-06-25 10:55AM EDT | 19.00 | 0.55 | 0.55 | 0.70 | +0.17 | +44.74% | 2 | 33 | 50.59% |
| GPRE240920C00020000 | 2024-06-25 12:54PM EDT | 20.00 | 0.45 | 0.35 | 0.50 | +0.10 | +28.57% | 100 | 163 | 52.93% |
| GPRE240920C00021000 | 2024-06-21 9:54AM EDT | 21.00 | 0.19 | 0.20 | 0.35 | 0.00 | - | 1 | 90 | 52.44% |
| GPRE240920C00022000 | 2024-06-25 9:58AM EDT | 22.00 | 0.15 | 0.15 | 0.30 | -0.08 | -34.78% | 5 | 161 | 50.98% |
| GPRE240920C00023000 | 2024-06-06 3:49PM EDT | 23.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 36 | 38 | 50.59% |
| GPRE240920C00024000 | 2024-05-20 11:13AM EDT | 24.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 145 | 69.34% |
| GPRE240920C00025000 | 2024-05-20 9:48AM EDT | 25.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 4 | 1,075 | 66.31% |
| GPRE240920C00026000 | 2024-04-03 3:02PM EDT | 26.00 | 1.85 | 0.60 | 0.85 | 0.00 | - | 1 | 1 | 95.51% |
| GPRE240920C00027000 | 2024-06-07 2:49PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 101 | 123 | 82.13% |
| GPRE240920C00028000 | 2024-06-24 10:32AM EDT | 28.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 919 | 85.94% |
| GPRE240920C00029000 | 2024-04-23 2:51PM EDT | 29.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 41 | 80 | 25.00% |
| GPRE240920C00030000 | 2024-05-01 9:46AM EDT | 30.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 93.07% |
| GPRE240920C00031000 | 2024-05-01 3:28PM EDT | 31.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 100 | 114 | 96.29% |
| GPRE240920C00032000 | 2024-05-01 3:28PM EDT | 32.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 100 | 99.41% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE240920P00010000 | 2024-05-24 11:19AM EDT | 10.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 68.56% |
| GPRE240920P00011000 | 2024-06-21 3:51PM EDT | 11.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 57.03% |
| GPRE240920P00013000 | 2024-06-24 12:00PM EDT | 13.00 | 0.51 | 0.35 | 0.50 | 0.00 | - | 3 | 4 | 52.25% |
| GPRE240920P00014000 | 2024-06-21 11:16AM EDT | 14.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 1 | 621 | 50.59% |
| GPRE240920P00015000 | 2024-06-25 10:55AM EDT | 15.00 | 1.10 | 0.95 | 1.05 | -0.05 | -4.35% | 8 | 520 | 50.10% |
| GPRE240920P00016000 | 2024-06-25 2:24PM EDT | 16.00 | 1.45 | 1.35 | 1.50 | -0.10 | -6.45% | 2 | 74 | 48.68% |
| GPRE240920P00017000 | 2024-06-11 12:36PM EDT | 17.00 | 1.95 | 1.95 | 2.10 | 0.00 | - | 2 | 117 | 48.88% |
| GPRE240920P00018000 | 2024-05-08 10:30AM EDT | 18.00 | 1.51 | 2.35 | 2.55 | 0.00 | - | 20 | 22 | 40.63% |
| GPRE240920P00019000 | 2024-06-06 11:22AM EDT | 19.00 | 2.85 | 3.30 | 3.50 | 0.00 | - | 2 | 29 | 46.97% |
| GPRE240920P00020000 | 2024-06-14 12:33PM EDT | 20.00 | 5.00 | 4.10 | 4.40 | 0.00 | - | 8 | 65 | 49.90% |
| GPRE240920P00021000 | 2024-04-23 12:42PM EDT | 21.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| GPRE240920P00022000 | 2024-06-21 10:34AM EDT | 22.00 | 7.13 | 5.90 | 6.20 | 0.00 | - | 10 | 31 | 51.37% |
| GPRE240920P00023000 | 2024-05-20 2:53PM EDT | 23.00 | 4.50 | 7.80 | 8.60 | 0.00 | - | 1 | 310 | 99.95% |
| GPRE240920P00024000 | 2024-05-08 10:42AM EDT | 24.00 | 5.20 | 6.80 | 7.70 | 0.00 | - | 1 | 6 | 0.00% |
| GPRE240920P00025000 | 2024-05-08 11:10AM EDT | 25.00 | 5.80 | 7.80 | 8.60 | 0.00 | - | 1 | 35 | 0.00% |
| GPRE240920P00026000 | 2024-04-30 10:47AM EDT | 26.00 | 5.70 | 8.20 | 11.00 | 0.00 | - | - | 0 | 108.20% |
| GPRE240920P00027000 | 2024-04-29 10:26AM EDT | 27.00 | 6.10 | 9.20 | 11.50 | 0.00 | - | 3 | 4 | 90.63% |
| GPRE240920P00028000 | 2024-04-29 10:43AM EDT | 28.00 | 6.80 | 10.30 | 12.20 | 0.00 | - | 1 | 20 | 76.37% |
| GPRE240920P00029000 | 2024-04-18 12:14PM EDT | 29.00 | 8.40 | 8.60 | 10.30 | 0.00 | - | 2 | 27 | 0.00% |
| GPRE240920P00030000 | 2024-04-15 11:24AM EDT | 30.00 | 9.40 | 9.10 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| GPRE240920P00031000 | 2024-04-12 10:15AM EDT | 31.00 | 8.70 | 10.10 | 11.80 | 0.00 | - | 1 | 4 | 0.00% |
| GPRE240920P00032000 | 2024-04-11 10:05AM EDT | 32.00 | 9.80 | 10.70 | 12.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.