Italia markets close in 5 hours 41 minutes
FTSE MIB
33.712,66 +5,45 (+0,02%) 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
81,55 +0,72 (+0,89%) Bitcoin EUR
57.425,21 +371,43 (+0,65%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE241220C00010000 | 2024-05-30 10:00AM EDT | 10.00 | 7.70 | 6.40 | 6.70 | 0.00 | - | 31 | 31 | 69.04% |
| GPRE241220C00014000 | 2024-06-07 3:58PM EDT | 14.00 | 4.30 | 3.50 | 3.90 | 0.00 | - | 1 | 43 | 61.72% |
| GPRE241220C00015000 | 2024-05-29 3:34PM EDT | 15.00 | 4.00 | 2.90 | 3.20 | 0.00 | - | - | 1 | 58.30% |
| GPRE241220C00016000 | 2024-06-07 1:28PM EDT | 16.00 | 3.10 | 2.40 | 2.70 | 0.00 | - | 5 | 5 | 57.18% |
| GPRE241220C00017000 | 2024-06-21 9:52AM EDT | 17.00 | 1.55 | 1.95 | 2.10 | 0.00 | - | 1 | 2 | 54.25% |
| GPRE241220C00018000 | 2024-06-21 11:43AM EDT | 18.00 | 1.15 | 1.55 | 1.85 | 0.00 | - | 38 | 41 | 54.49% |
| GPRE241220C00019000 | 2024-06-21 2:33PM EDT | 19.00 | 0.95 | 1.25 | 1.40 | 0.00 | - | 1 | 14 | 52.44% |
| GPRE241220C00020000 | 2024-06-25 9:40AM EDT | 20.00 | 0.90 | 1.00 | 1.15 | -0.08 | -8.16% | 10 | 369 | 52.10% |
| GPRE241220C00021000 | 2024-05-21 12:58PM EDT | 21.00 | 2.30 | 0.50 | 0.70 | 0.00 | - | - | 11 | 47.27% |
| GPRE241220C00022000 | 2024-05-21 3:16PM EDT | 22.00 | 1.90 | 0.40 | 0.55 | 0.00 | - | - | 47 | 47.17% |
| GPRE241220C00023000 | 2024-06-21 11:36AM EDT | 23.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 38 | 75 | 50.20% |
| GPRE241220C00024000 | 2024-05-09 3:45PM EDT | 24.00 | 1.68 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 57.76% |
| GPRE241220C00025000 | 2024-05-30 3:51PM EDT | 25.00 | 0.53 | 0.25 | 0.45 | 0.00 | - | 300 | 302 | 50.68% |
| GPRE241220C00027000 | 2024-05-29 12:01PM EDT | 27.00 | 0.46 | 0.10 | 0.30 | 0.00 | - | 4 | 5 | 54.20% |
| GPRE241220C00028000 | 2024-05-22 9:33AM EDT | 28.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | - | 1 | 60.11% |
| GPRE241220C00029000 | 2024-05-22 9:30AM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GPRE241220C00030000 | 2024-05-22 9:33AM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.04% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE241220P00013000 | 2024-06-05 3:42PM EDT | 13.00 | 0.80 | 0.80 | 1.05 | 0.00 | - | - | 1 | 52.44% |
| GPRE241220P00017000 | 2024-06-17 10:24AM EDT | 17.00 | 3.40 | 2.50 | 2.70 | 0.00 | - | - | 1 | 47.66% |
| GPRE241220P00018000 | 2024-06-17 10:27AM EDT | 18.00 | 4.10 | 3.10 | 3.30 | 0.00 | - | - | 2 | 46.14% |
| GPRE241220P00019000 | 2024-05-15 2:12PM EDT | 19.00 | 2.34 | 4.40 | 4.80 | 0.00 | - | - | 300 | 59.47% |
| GPRE241220P00020000 | 2024-05-10 3:02PM EDT | 20.00 | 2.65 | 4.20 | 4.60 | 0.00 | - | - | 4 | 40.67% |
| GPRE241220P00022000 | 2024-06-06 12:30PM EDT | 22.00 | 5.60 | 5.90 | 6.40 | 0.00 | - | 1 | 10 | 43.36% |
| GPRE241220P00023000 | 2024-06-10 10:01AM EDT | 23.00 | 7.00 | 7.00 | 7.30 | 0.00 | - | - | 16 | 43.46% |
| GPRE241220P00026000 | 2024-05-20 2:37PM EDT | 26.00 | 7.30 | 10.60 | 11.80 | 0.00 | - | - | 1 | 81.05% |
| GPRE241220P00029000 | 2024-06-13 1:46PM EDT | 29.00 | 13.48 | 11.10 | 13.80 | 0.00 | - | 9 | 0 | 78.81% |
© 2024 Yahoo. Tutti i diritti riservati.