Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.712,75 -43,03 (-0,07%)
Globe Life Inc. (GL)
NYSE - NYSE Prezzo differito. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240621C00020000 | 2024-04-17 3:44PM EDT | 20.00 | 44.11 | 64.40 | 68.50 | 0.00 | - | - | 3 | 1,526.17% |
| GL240621C00030000 | 2024-04-15 10:21AM EDT | 30.00 | 29.40 | 56.30 | 59.30 | 0.00 | - | 15 | 30 | 1,170.12% |
| GL240621C00035000 | 2024-04-23 12:16PM EDT | 35.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GL240621C00040000 | 2024-05-01 1:36PM EDT | 40.00 | 39.15 | 41.30 | 45.50 | 0.00 | - | 3 | 1 | 660.16% |
| GL240621C00045000 | 2024-05-01 3:01PM EDT | 45.00 | 35.73 | 36.10 | 40.50 | 0.00 | - | 2 | 3 | 567.97% |
| GL240621C00050000 | 2024-05-21 2:00PM EDT | 50.00 | 33.22 | 25.90 | 30.00 | 0.00 | - | 1 | 41 | 157.03% |
| GL240621C00055000 | 2024-05-21 10:11AM EDT | 55.00 | 27.54 | 21.50 | 25.00 | 0.00 | - | 2 | 65 | 172.85% |
| GL240621C00060000 | 2024-05-21 12:04PM EDT | 60.00 | 22.00 | 16.10 | 20.10 | 0.00 | - | 1 | 78 | 121.88% |
| GL240621C00065000 | 2024-06-14 12:51PM EDT | 65.00 | 12.93 | 11.20 | 15.20 | -2.42 | -15.77% | 10 | 111 | 98.83% |
| GL240621C00070000 | 2024-05-22 9:43AM EDT | 70.00 | 15.55 | 7.40 | 10.10 | 0.00 | - | 2 | 295 | 91.80% |
| GL240621C00072000 | 2024-06-12 2:41PM EDT | 72.00 | 10.31 | 5.90 | 7.00 | 0.00 | - | - | 2 | 64.26% |
| GL240621C00073000 | 2024-05-24 10:07AM EDT | 73.00 | 9.80 | 5.10 | 5.70 | 0.00 | - | 1 | 0 | 54.79% |
| GL240621C00075000 | 2024-06-14 3:39PM EDT | 75.00 | 3.30 | 3.40 | 5.50 | -2.50 | -43.10% | 15 | 244 | 70.85% |
| GL240621C00076000 | 2024-06-14 3:59PM EDT | 76.00 | 2.75 | 1.75 | 3.10 | -4.95 | -64.29% | 2 | 3 | 51.22% |
| GL240621C00077000 | 2024-06-14 1:27PM EDT | 77.00 | 1.85 | 2.05 | 2.25 | -5.55 | -75.00% | 23 | 268 | 44.68% |
| GL240621C00077500 | 2024-06-14 1:36PM EDT | 77.50 | 1.60 | 1.70 | 1.95 | -1.40 | -46.67% | 21 | 2 | 43.99% |
| GL240621C00078000 | 2024-06-14 3:22PM EDT | 78.00 | 1.60 | 1.50 | 1.65 | -4.40 | -73.33% | 6 | 6 | 42.77% |
| GL240621C00078500 | 2024-06-14 1:26PM EDT | 78.50 | 1.10 | 0.25 | 1.60 | -4.10 | -78.85% | 30 | 2 | 47.27% |
| GL240621C00079000 | 2024-06-14 2:39PM EDT | 79.00 | 0.89 | 1.00 | 1.20 | -1.81 | -67.04% | 8 | 3 | 42.33% |
| GL240621C00079500 | 2024-06-10 12:12PM EDT | 79.50 | 2.90 | 0.80 | 1.00 | 0.00 | - | 1 | 19 | 41.85% |
| GL240621C00080000 | 2024-06-14 2:19PM EDT | 80.00 | 0.60 | 0.65 | 1.80 | -1.00 | -62.50% | 7 | 428 | 52.39% |
| GL240621C00080500 | 2024-06-14 3:44PM EDT | 80.50 | 0.50 | 0.50 | 1.45 | -0.95 | -65.52% | 2 | 45 | 62.84% |
| GL240621C00081000 | 2024-06-12 3:07PM EDT | 81.00 | 2.05 | 0.00 | 0.55 | 0.00 | - | 13 | 81 | 40.92% |
| GL240621C00081500 | 2024-06-14 2:41PM EDT | 81.50 | 0.35 | 0.30 | 0.45 | -0.55 | -61.11% | 13 | 55 | 40.97% |
| GL240621C00082000 | 2024-06-14 3:56PM EDT | 82.00 | 0.30 | 0.10 | 1.25 | -0.40 | -57.14% | 5 | 143 | 52.05% |
| GL240621C00082500 | 2024-06-13 2:35PM EDT | 82.50 | 0.54 | 0.20 | 0.30 | 0.00 | - | 7 | 26 | 41.31% |
| GL240621C00083000 | 2024-06-13 2:16PM EDT | 83.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 2 | 179 | 41.90% |
| GL240621C00083500 | 2024-06-14 2:49PM EDT | 83.50 | 0.20 | 0.10 | 0.25 | -0.75 | -78.95% | 11 | 136 | 44.63% |
| GL240621C00084000 | 2024-06-13 1:35PM EDT | 84.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 9 | 21 | 44.53% |
| GL240621C00085000 | 2024-06-14 11:36AM EDT | 85.00 | 0.21 | 0.10 | 0.15 | +0.01 | +5.00% | 1 | 850 | 46.29% |
| GL240621C00086000 | 2024-06-13 1:05PM EDT | 86.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 11 | 118 | 54.39% |
| GL240621C00086500 | 2024-06-10 3:59PM EDT | 86.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 58 | 59.96% |
| GL240621C00087000 | 2024-06-13 2:16PM EDT | 87.00 | 0.17 | 0.05 | 0.20 | +0.12 | +240.00% | 1 | 117 | 53.32% |
| GL240621C00088000 | 2024-06-10 12:59PM EDT | 88.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 6 | 128 | 88.48% |
| GL240621C00089000 | 2024-06-13 12:42PM EDT | 89.00 | 0.11 | 0.05 | 1.35 | 0.00 | - | 2 | 13 | 94.92% |
| GL240621C00090000 | 2024-06-13 3:16PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 458 | 56.25% |
| GL240621C00091000 | 2024-06-07 3:00PM EDT | 91.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 5 | 14 | 105.23% |
| GL240621C00092000 | 2024-05-28 10:27AM EDT | 92.00 | 0.45 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 110.16% |
| GL240621C00093000 | 2024-06-05 3:11PM EDT | 93.00 | 0.30 | 0.05 | 1.35 | 0.00 | - | 2 | 102 | 115.04% |
| GL240621C00095000 | 2024-06-14 11:06AM EDT | 95.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 669 | 77.73% |
| GL240621C00096000 | 2024-05-29 12:19PM EDT | 96.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | - | 4 | 127.64% |
| GL240621C00100000 | 2024-06-13 11:49AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 551 | 81.25% |
| GL240621C00105000 | 2024-06-14 10:15AM EDT | 105.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 15 | 77 | 117.97% |
| GL240621C00110000 | 2024-06-11 1:31PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 116 | 116.80% |
| GL240621C00115000 | 2024-06-10 9:37AM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 40 | 238 | 151.17% |
| GL240621C00120000 | 2024-06-05 11:31AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 13 | 215.82% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240621P00020000 | 2024-05-16 11:48AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 97 | 432.81% |
| GL240621P00022500 | 2024-04-12 3:31PM EDT | 22.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 533.20% |
| GL240621P00025000 | 2024-05-09 9:50AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 19 | 490.63% |
| GL240621P00030000 | 2024-05-28 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 48 | 93 | 309.38% |
| GL240621P00035000 | 2024-05-24 2:26PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 22 | 242.19% |
| GL240621P00040000 | 2024-06-12 12:34PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 139 | 203.13% |
| GL240621P00045000 | 2024-06-14 9:31AM EDT | 45.00 | 0.05 | 0.05 | 0.05 | -0.10 | -66.67% | 10 | 485 | 185.16% |
| GL240621P00050000 | 2024-06-14 9:32AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 348 | 140.63% |
| GL240621P00055000 | 2024-06-10 3:18PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 251 | 123.44% |
| GL240621P00060000 | 2024-06-13 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 269 | 106.64% |
| GL240621P00065000 | 2024-06-13 3:58PM EDT | 65.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 118 | 659 | 89.45% |
| GL240621P00070000 | 2024-06-14 2:59PM EDT | 70.00 | 0.25 | 0.15 | 0.30 | +0.07 | +38.89% | 7 | 1,072 | 60.74% |
| GL240621P00072000 | 2024-06-12 11:00AM EDT | 72.00 | 0.19 | 0.15 | 2.10 | 0.00 | - | 73 | 269 | 85.06% |
| GL240621P00073000 | 2024-06-14 3:39PM EDT | 73.00 | 0.35 | 0.30 | 0.45 | +0.13 | +59.09% | 4 | 117 | 52.34% |
| GL240621P00074000 | 2024-06-14 3:18PM EDT | 74.00 | 0.60 | 0.35 | 0.55 | +0.27 | +81.82% | 2 | 129 | 48.73% |
| GL240621P00075000 | 2024-06-14 2:53PM EDT | 75.00 | 0.85 | 0.25 | 0.80 | +0.40 | +88.89% | 818 | 1,072 | 48.78% |
| GL240621P00076000 | 2024-06-14 3:34PM EDT | 76.00 | 1.01 | 0.65 | 0.95 | +0.51 | +102.00% | 22 | 76 | 44.04% |
| GL240621P00076500 | 2024-06-14 3:58PM EDT | 76.50 | 0.97 | 0.95 | 1.10 | +0.27 | +38.57% | 1,102 | 509 | 43.21% |
| GL240621P00077000 | 2024-06-14 2:20PM EDT | 77.00 | 1.82 | 1.15 | 1.30 | +0.97 | +114.12% | 20 | 46 | 43.12% |
| GL240621P00077500 | 2024-06-14 1:27PM EDT | 77.50 | 1.85 | 1.25 | 1.55 | +0.85 | +85.00% | 3 | 11 | 43.75% |
| GL240621P00078000 | 2024-06-14 1:26PM EDT | 78.00 | 2.00 | 1.55 | 1.75 | +0.84 | +72.41% | 32 | 76 | 42.53% |
| GL240621P00078500 | 2024-06-14 1:13PM EDT | 78.50 | 2.10 | 1.80 | 2.00 | +0.75 | +55.56% | 582 | 20 | 41.94% |
| GL240621P00079000 | 2024-06-14 3:18PM EDT | 79.00 | 2.58 | 2.05 | 2.70 | +1.16 | +81.69% | 13 | 143 | 52.30% |
| GL240621P00079500 | 2024-06-14 12:44PM EDT | 79.50 | 2.55 | 1.45 | 2.60 | +1.70 | +200.00% | 10 | 85 | 41.60% |
| GL240621P00080000 | 2024-06-14 1:27PM EDT | 80.00 | 3.40 | 1.95 | 2.95 | +1.35 | +65.85% | 20 | 643 | 41.85% |
| GL240621P00080500 | 2024-06-13 12:46PM EDT | 80.50 | 2.35 | 2.00 | 3.30 | 0.00 | - | 4 | 28 | 41.55% |
| GL240621P00081000 | 2024-06-14 9:45AM EDT | 81.00 | 2.87 | 2.20 | 3.70 | +0.27 | +10.38% | 1 | 69 | 42.19% |
| GL240621P00081500 | 2024-06-14 3:55PM EDT | 81.50 | 4.10 | 2.50 | 4.10 | +1.10 | +36.67% | 935 | 552 | 42.38% |
| GL240621P00082000 | 2024-06-14 2:07PM EDT | 82.00 | 5.10 | 3.80 | 4.60 | +2.85 | +126.67% | 4 | 48 | 45.70% |
| GL240621P00082500 | 2024-06-13 11:32AM EDT | 82.50 | 3.40 | 3.30 | 5.00 | 0.00 | - | 1 | 59 | 45.12% |
| GL240621P00083000 | 2024-06-14 10:39AM EDT | 83.00 | 5.20 | 5.00 | 5.60 | +1.20 | +30.00% | 7 | 98 | 52.05% |
| GL240621P00083500 | 2024-06-10 12:46PM EDT | 83.50 | 3.50 | 5.40 | 6.10 | 0.00 | - | 2 | 18 | 55.18% |
| GL240621P00084000 | 2024-06-07 11:01AM EDT | 84.00 | 3.70 | 5.60 | 6.80 | 0.00 | - | 2 | 6 | 65.77% |
| GL240621P00085000 | 2024-06-14 10:23AM EDT | 85.00 | 7.50 | 6.50 | 7.40 | +2.50 | +50.00% | 2 | 758 | 54.69% |
| GL240621P00086000 | 2024-06-04 2:07PM EDT | 86.00 | 5.18 | 7.20 | 9.20 | 0.00 | - | 3 | 11 | 92.33% |
| GL240621P00087000 | 2024-05-28 11:50AM EDT | 87.00 | 5.10 | 8.50 | 10.00 | 0.00 | - | 1 | 10 | 54.59% |
| GL240621P00088000 | 2024-05-30 3:31PM EDT | 88.00 | 6.20 | 9.50 | 11.90 | 0.00 | - | 1 | 0 | 84.77% |
| GL240621P00090000 | 2024-06-11 2:45PM EDT | 90.00 | 9.70 | 11.60 | 14.00 | 0.00 | - | 5 | 11 | 99.71% |
| GL240621P00091000 | 2024-05-22 10:36AM EDT | 91.00 | 7.20 | 12.60 | 15.30 | 0.00 | - | - | 0 | 111.33% |
| GL240621P00095000 | 2024-06-10 9:30AM EDT | 95.00 | 14.10 | 16.60 | 18.30 | 0.00 | - | 1 | 0 | 103.71% |
| GL240621P00100000 | 2024-06-03 10:47AM EDT | 100.00 | 16.64 | 21.70 | 23.60 | 0.00 | - | 6 | 4 | 137.11% |
© 2024 Yahoo. Tutti i diritti riservati.