Italia markets closed
Dow Jones
38.009,41 -376,68 (-0,98%) Nasdaq
15.799,50 -183,58 (-1,15%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.291,59 -47,47 (-3,54%)
Globe Life Inc. (GL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:22PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240503C00060000 | 2024-04-26 11:23AM EDT | 60.00 | 14.95 | 15.60 | 18.20 | 0.00 | - | 1 | 1 | 187.70% |
| GL240503C00065000 | 2024-04-30 9:31AM EDT | 65.00 | 12.20 | 11.30 | 13.30 | +1.70 | +16.19% | 1 | 1 | 162.01% |
| GL240503C00072000 | 2024-04-26 12:54PM EDT | 72.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 21 | 16 | 113.97% |
| GL240503C00073000 | 2024-04-29 1:52PM EDT | 73.00 | 7.95 | 5.00 | 5.40 | 0.00 | - | 1 | 1 | 108.40% |
| GL240503C00074000 | 2024-04-29 1:25PM EDT | 74.00 | 7.30 | 4.30 | 4.60 | 0.00 | - | 3 | 3 | 103.52% |
| GL240503C00075000 | 2024-04-30 10:48AM EDT | 75.00 | 4.50 | 3.50 | 3.70 | -1.70 | -27.42% | 29 | 50 | 94.24% |
| GL240503C00075500 | 2024-04-30 10:05AM EDT | 75.50 | 4.90 | 3.20 | 3.40 | -0.80 | -14.04% | 16 | 23 | 93.07% |
| GL240503C00076000 | 2024-04-30 12:13PM EDT | 76.00 | 2.90 | 2.85 | 3.10 | -2.40 | -45.28% | 40 | 120 | 90.82% |
| GL240503C00076500 | 2024-04-30 12:35PM EDT | 76.50 | 2.65 | 2.55 | 2.75 | -2.65 | -50.00% | 46 | 19 | 88.09% |
| GL240503C00077000 | 2024-04-30 12:13PM EDT | 77.00 | 2.30 | 2.35 | 2.50 | -2.55 | -52.58% | 14 | 126 | 88.09% |
| GL240503C00077500 | 2024-04-30 11:59AM EDT | 77.50 | 2.50 | 2.05 | 2.15 | -1.60 | -39.02% | 3 | 5 | 84.47% |
| GL240503C00078000 | 2024-04-30 11:58AM EDT | 78.00 | 2.29 | 1.50 | 1.95 | -1.69 | -42.46% | 7 | 34 | 78.66% |
| GL240503C00078500 | 2024-04-30 11:42AM EDT | 78.50 | 2.65 | 1.60 | 1.70 | -1.25 | -32.05% | 12 | 21 | 82.08% |
| GL240503C00079000 | 2024-04-30 12:06PM EDT | 79.00 | 1.50 | 1.30 | 1.50 | -1.80 | -54.55% | 7 | 22 | 79.25% |
| GL240503C00079500 | 2024-04-30 11:32AM EDT | 79.50 | 1.79 | 1.15 | 1.30 | -1.39 | -43.71% | 5 | 24 | 78.42% |
| GL240503C00080000 | 2024-04-30 12:21PM EDT | 80.00 | 1.20 | 1.00 | 1.15 | -1.55 | -56.36% | 50 | 91 | 77.93% |
| GL240503C00080500 | 2024-04-30 1:02PM EDT | 80.50 | 0.91 | 0.85 | 0.95 | -1.72 | -65.40% | 13 | 17 | 75.98% |
| GL240503C00081000 | 2024-04-30 12:44PM EDT | 81.00 | 0.70 | 0.70 | 0.85 | -1.70 | -70.83% | 6 | 2 | 75.39% |
| GL240503C00081500 | 2024-04-29 11:05AM EDT | 81.50 | 2.25 | 0.60 | 0.70 | 0.00 | - | 7 | 6 | 74.22% |
| GL240503C00082000 | 2024-04-30 12:24PM EDT | 82.00 | 0.58 | 0.50 | 0.65 | -1.91 | -76.71% | 1 | 8 | 74.71% |
| GL240503C00082500 | 2024-04-30 10:48AM EDT | 82.50 | 0.80 | 0.40 | 0.55 | -1.13 | -58.55% | 5 | 12 | 73.54% |
| GL240503C00084000 | 2024-04-29 2:59PM EDT | 84.00 | 1.17 | 0.25 | 0.35 | 0.00 | - | 8 | 10 | 73.63% |
| GL240503C00085000 | 2024-04-30 12:42PM EDT | 85.00 | 0.20 | 0.15 | 0.25 | -0.70 | -77.78% | 167 | 122 | 72.27% |
| GL240503C00086000 | 2024-04-26 11:25AM EDT | 86.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 73.24% |
| GL240503C00086500 | 2024-04-29 3:27PM EDT | 86.50 | 0.70 | 0.10 | 0.15 | 0.00 | - | 2 | 2 | 73.05% |
| GL240503C00087000 | 2024-04-30 9:32AM EDT | 87.00 | 0.43 | 0.05 | 0.15 | -0.17 | -28.33% | 1 | 21 | 72.46% |
| GL240503C00090000 | 2024-04-30 11:59AM EDT | 90.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 12 | 305 | 90.63% |
| GL240503C00095000 | 2024-04-26 2:19PM EDT | 95.00 | 0.32 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 136.91% |
| GL240503C00105000 | 2024-04-26 2:19PM EDT | 105.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 187.50% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240503P00045000 | 2024-04-30 12:40PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 58 | 40 | 219.53% |
| GL240503P00050000 | 2024-04-30 12:40PM EDT | 50.00 | 0.10 | 0.10 | 0.20 | -0.13 | -56.52% | 143 | 684 | 211.72% |
| GL240503P00055000 | 2024-04-30 12:16PM EDT | 55.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 131 | 304 | 174.41% |
| GL240503P00060000 | 2024-04-30 12:17PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | -0.37 | -59.68% | 194 | 635 | 144.53% |
| GL240503P00065000 | 2024-04-30 12:50PM EDT | 65.00 | 0.55 | 0.40 | 0.55 | -0.52 | -48.60% | 637 | 819 | 123.05% |
| GL240503P00070000 | 2024-04-30 12:58PM EDT | 70.00 | 0.95 | 0.90 | 1.20 | -0.80 | -45.71% | 507 | 303 | 106.45% |
| GL240503P00072000 | 2024-04-29 1:21PM EDT | 72.00 | 1.60 | 1.20 | 1.40 | -0.40 | -20.00% | 2 | 62 | 94.68% |
| GL240503P00072500 | 2024-04-30 10:44AM EDT | 72.50 | 1.44 | 1.35 | 1.50 | -0.71 | -33.02% | 7 | 45 | 93.51% |
| GL240503P00073000 | 2024-04-30 11:34AM EDT | 73.00 | 1.24 | 1.50 | 1.60 | -0.91 | -42.33% | 51 | 138 | 91.99% |
| GL240503P00073500 | 2024-04-29 10:37AM EDT | 73.50 | 2.10 | 1.60 | 1.75 | 0.00 | - | 1 | 61 | 90.09% |
| GL240503P00074000 | 2024-04-29 2:45PM EDT | 74.00 | 2.50 | 1.70 | 1.85 | 0.00 | - | 19 | 142 | 87.01% |
| GL240503P00075000 | 2024-04-30 11:37AM EDT | 75.00 | 1.52 | 1.95 | 2.10 | -1.08 | -41.54% | 161 | 187 | 81.49% |
| GL240503P00075500 | 2024-04-30 11:14AM EDT | 75.50 | 1.80 | 2.00 | 2.25 | -2.40 | -57.14% | 15 | 6 | 77.34% |
| GL240503P00076000 | 2024-04-30 12:43PM EDT | 76.00 | 2.55 | 2.25 | 2.45 | -0.27 | -9.57% | 118 | 84 | 76.76% |
| GL240503P00076500 | 2024-04-30 11:38AM EDT | 76.50 | 1.80 | 2.40 | 2.55 | -1.32 | -42.31% | 15 | 8 | 72.51% |
| GL240503P00077000 | 2024-04-30 12:04PM EDT | 77.00 | 2.55 | 2.65 | 2.85 | -0.45 | -15.00% | 22 | 19 | 72.46% |
| GL240503P00077500 | 2024-04-30 12:00PM EDT | 77.50 | 2.55 | 2.90 | 3.10 | -0.70 | -21.54% | 14 | 4 | 71.05% |
| GL240503P00078500 | 2024-04-30 11:27AM EDT | 78.50 | 2.70 | 3.30 | 3.60 | -0.80 | -22.86% | 8 | 15 | 64.65% |
| GL240503P00079500 | 2024-04-29 10:18AM EDT | 79.50 | 4.00 | 4.00 | 4.20 | 0.00 | - | 9 | 9 | 62.21% |
| GL240503P00081000 | 2024-04-29 10:18AM EDT | 81.00 | 4.70 | 4.90 | 5.50 | 0.00 | - | 5 | 5 | 57.52% |
| GL240503P00084000 | 2024-04-26 11:25AM EDT | 84.00 | 10.26 | 7.10 | 8.00 | 0.00 | - | 10 | 10 | 64.65% |
| GL240503P00085000 | 2024-04-26 11:25AM EDT | 85.00 | 11.20 | 7.20 | 9.70 | 0.00 | - | 10 | 10 | 111.62% |
© 2024 Yahoo. Tutti i diritti riservati.