Italia markets close in 5 hours 29 minutes
FTSE MIB
33.666,66 -40,55 (-0,12%) 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
81,56 +0,73 (+0,90%) Bitcoin EUR
57.412,01 -62,44 (-0,11%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE250117C00010000 | 2024-06-18 3:58PM EDT | 10.00 | 5.70 | 6.40 | 7.40 | 0.00 | - | - | 1 | 78.32% |
| GPRE250117C00013000 | 2024-06-13 3:56PM EDT | 13.00 | 4.20 | 4.30 | 4.50 | 0.00 | - | 5 | 8 | 60.74% |
| GPRE250117C00015000 | 2024-06-17 10:02AM EDT | 15.00 | 2.30 | 3.00 | 3.40 | 0.00 | - | 1 | 9 | 57.52% |
| GPRE250117C00018000 | 2024-06-21 10:29AM EDT | 18.00 | 1.30 | 1.70 | 1.95 | 0.00 | - | 9 | 14 | 53.27% |
| GPRE250117C00020000 | 2024-06-11 9:45AM EDT | 20.00 | 1.55 | 1.05 | 1.35 | 0.00 | - | 2 | 963 | 51.27% |
| GPRE250117C00023000 | 2024-06-18 12:31PM EDT | 23.00 | 0.45 | 0.50 | 0.75 | 0.00 | - | 1 | 220 | 53.03% |
| GPRE250117C00025000 | 2024-06-25 1:57PM EDT | 25.00 | 0.40 | 0.30 | 0.50 | +0.10 | +33.33% | 8 | 4,676 | 52.25% |
| GPRE250117C00028000 | 2024-06-12 9:30AM EDT | 28.00 | 0.80 | 0.10 | 0.35 | 0.00 | - | 2 | 810 | 54.88% |
| GPRE250117C00030000 | 2024-06-03 3:39PM EDT | 30.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 462 | 443 | 62.40% |
| GPRE250117C00033000 | 2024-05-17 10:28AM EDT | 33.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1,515 | 66.60% |
| GPRE250117C00035000 | 2024-05-03 11:36AM EDT | 35.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 3,831 | 75.34% |
| GPRE250117C00037000 | 2024-05-03 12:44PM EDT | 37.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 73.73% |
| GPRE250117C00040000 | 2023-12-01 10:56AM EDT | 40.00 | 1.15 | 1.10 | 1.30 | 0.00 | - | 1 | 116 | 106.20% |
| GPRE250117C00042000 | 2024-01-19 2:06PM EDT | 42.00 | 0.33 | 0.10 | 0.80 | 0.00 | - | 7 | 21 | 84.57% |
| GPRE250117C00045000 | 2024-04-19 9:34AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 40 | 199 | 85.25% |
| GPRE250117C00047000 | 2024-05-14 12:27PM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 39 | 248 | 25.00% |
| GPRE250117C00050000 | 2023-12-18 11:57AM EDT | 50.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 195 | 79.30% |
| GPRE250117C00055000 | 2023-10-31 3:56PM EDT | 55.00 | 0.80 | 0.15 | 0.30 | 0.00 | - | 1 | 298 | 87.79% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GPRE250117P00013000 | 2024-06-17 2:28PM EDT | 13.00 | 1.27 | 0.85 | 1.05 | 0.00 | - | 400 | 421 | 52.20% |
| GPRE250117P00015000 | 2024-06-13 2:02PM EDT | 15.00 | 1.95 | 1.60 | 1.90 | 0.00 | - | 5 | 5,728 | 51.51% |
| GPRE250117P00018000 | 2024-05-29 3:55PM EDT | 18.00 | 2.74 | 3.10 | 3.50 | 0.00 | - | 1 | 14 | 47.12% |
| GPRE250117P00020000 | 2024-06-13 2:02PM EDT | 20.00 | 5.15 | 4.50 | 5.00 | 0.00 | - | 5 | 2,849 | 47.41% |
| GPRE250117P00023000 | 2024-04-29 1:40PM EDT | 23.00 | 4.00 | 4.40 | 7.80 | 0.00 | - | 15 | 184 | 55.18% |
| GPRE250117P00025000 | 2024-04-04 2:36PM EDT | 25.00 | 4.10 | 5.50 | 7.20 | 0.00 | - | 6 | 152 | 0.00% |
| GPRE250117P00028000 | 2024-05-14 1:30PM EDT | 28.00 | 8.30 | 12.20 | 13.00 | 0.00 | - | 15 | 25 | 64.75% |
| GPRE250117P00030000 | 2024-06-03 3:39PM EDT | 30.00 | 12.35 | 13.60 | 14.30 | 0.00 | - | 233 | 50 | 58.69% |
| GPRE250117P00033000 | 2023-12-26 11:26AM EDT | 33.00 | 8.70 | 11.40 | 12.50 | 0.00 | - | 5 | 38 | 0.00% |
| GPRE250117P00035000 | 2023-12-15 11:22AM EDT | 35.00 | 9.70 | 13.20 | 13.60 | 0.00 | - | 3 | 20 | 0.00% |
| GPRE250117P00037000 | 2023-09-19 9:46AM EDT | 37.00 | 7.70 | 8.60 | 11.50 | 0.00 | - | 20 | 49 | 0.00% |
| GPRE250117P00040000 | 2023-05-18 1:24PM EDT | 40.00 | 11.62 | 10.20 | 11.50 | 0.00 | - | 10 | 288 | 0.00% |
| GPRE250117P00042000 | 2023-10-03 9:49AM EDT | 42.00 | 13.50 | 12.90 | 16.00 | 0.00 | - | 17 | 35 | 0.00% |
| GPRE250117P00045000 | 2023-09-25 9:47AM EDT | 45.00 | 14.40 | 17.30 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| GPRE250117P00047000 | 2022-11-22 2:58PM EDT | 47.00 | 16.90 | 17.50 | 22.50 | 0.00 | - | - | 23 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.