Italia markets closed
Dow Jones
39.825,22 +267,11 (+0,68%) Nasdaq
16.721,37 +210,19 (+1,27%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%) CMC Crypto 200
1.376,15 +108,20 (+8,53%)
Globe Life Inc. (GL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:33PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00020000 | 2024-05-06 11:52AM EDT | 20.00 | 59.70 | 65.60 | 69.40 | 0.00 | - | 1 | 1 | 828.13% |
| GL240517C00022500 | 2024-04-25 2:43PM EDT | 22.50 | 53.15 | 63.50 | 66.30 | 0.00 | - | 1 | 2 | 713.28% |
| GL240517C00025000 | 2024-04-25 2:43PM EDT | 25.00 | 50.75 | 60.60 | 64.30 | 0.00 | - | 1 | 16 | 685.16% |
| GL240517C00030000 | 2024-04-22 11:36AM EDT | 30.00 | 37.57 | 55.60 | 59.40 | 0.00 | - | 4 | 3 | 609.38% |
| GL240517C00035000 | 2024-05-14 2:49PM EDT | 35.00 | 53.30 | 51.00 | 54.30 | 0.00 | - | 2 | 35 | 569.53% |
| GL240517C00040000 | 2024-04-25 10:28AM EDT | 40.00 | 37.81 | 46.60 | 49.30 | 0.00 | - | 270 | 151 | 550.00% |
| GL240517C00045000 | 2024-04-25 2:46PM EDT | 45.00 | 30.20 | 40.50 | 44.30 | 0.00 | - | 275 | 146 | 367.19% |
| GL240517C00050000 | 2024-05-14 3:00PM EDT | 50.00 | 39.00 | 37.00 | 38.00 | 0.00 | - | 3 | 727 | 339.06% |
| GL240517C00055000 | 2024-05-14 12:06PM EDT | 55.00 | 33.50 | 32.40 | 34.30 | 0.00 | - | 1 | 449 | 393.36% |
| GL240517C00060000 | 2024-05-15 11:20AM EDT | 60.00 | 27.85 | 27.00 | 28.00 | -0.66 | -2.31% | 4 | 630 | 241.02% |
| GL240517C00065000 | 2024-05-15 12:37PM EDT | 65.00 | 22.85 | 22.10 | 22.90 | -0.65 | -2.77% | 2 | 1,223 | 197.07% |
| GL240517C00070000 | 2024-05-15 10:16AM EDT | 70.00 | 17.91 | 16.60 | 17.80 | -0.59 | -3.19% | 3 | 1,784 | 184.96% |
| GL240517C00075000 | 2024-05-15 1:46PM EDT | 75.00 | 12.40 | 12.00 | 12.90 | -1.30 | -9.49% | 104 | 1,632 | 110.16% |
| GL240517C00075500 | 2024-05-07 11:31AM EDT | 75.50 | 7.50 | 11.10 | 12.70 | 0.00 | - | 11 | 33 | 100.78% |
| GL240517C00076000 | 2024-05-09 10:31AM EDT | 76.00 | 14.66 | 11.20 | 11.90 | 0.00 | - | 13 | 147 | 111.72% |
| GL240517C00076500 | 2024-05-10 1:33PM EDT | 76.50 | 11.00 | 10.10 | 11.60 | 0.00 | - | 3 | 150 | 87.11% |
| GL240517C00077000 | 2024-05-09 10:31AM EDT | 77.00 | 13.67 | 9.00 | 11.20 | 0.00 | - | 2 | 138 | 144.53% |
| GL240517C00077500 | 2024-05-07 12:41PM EDT | 77.50 | 6.48 | 9.10 | 11.20 | 0.00 | - | 3 | 18 | 106.93% |
| GL240517C00078000 | 2024-05-08 12:05PM EDT | 78.00 | 11.30 | 8.70 | 10.70 | 0.00 | - | 7 | 33 | 106.06% |
| GL240517C00078500 | 2024-05-07 2:36PM EDT | 78.50 | 6.30 | 8.80 | 9.80 | 0.00 | - | 62 | 125 | 107.81% |
| GL240517C00079000 | 2024-05-10 9:52AM EDT | 79.00 | 8.17 | 8.10 | 9.90 | 0.00 | - | 43 | 68 | 114.36% |
| GL240517C00079500 | 2024-05-08 10:25AM EDT | 79.50 | 6.50 | 7.70 | 8.30 | 0.00 | - | 35 | 79 | 79.39% |
| GL240517C00080000 | 2024-05-15 10:53AM EDT | 80.00 | 8.00 | 7.40 | 7.90 | -1.20 | -13.04% | 20 | 2,422 | 85.45% |
| GL240517C00080500 | 2024-05-08 3:08PM EDT | 80.50 | 9.80 | 6.70 | 7.50 | 0.00 | - | 5 | 56 | 78.03% |
| GL240517C00081000 | 2024-05-10 3:23PM EDT | 81.00 | 7.20 | 6.30 | 6.80 | 0.00 | - | 2 | 144 | 70.61% |
| GL240517C00081500 | 2024-05-07 11:15AM EDT | 81.50 | 2.50 | 5.60 | 6.30 | 0.00 | - | 2 | 14 | 59.77% |
| GL240517C00082000 | 2024-05-09 9:49AM EDT | 82.00 | 9.38 | 5.30 | 5.90 | 0.00 | - | 5 | 33 | 65.04% |
| GL240517C00082500 | 2024-05-15 10:20AM EDT | 82.50 | 5.37 | 4.90 | 5.20 | -1.53 | -22.17% | 1 | 31 | 57.81% |
| GL240517C00083000 | 2024-05-14 10:15AM EDT | 83.00 | 6.00 | 4.00 | 4.90 | 0.00 | - | 2 | 51 | 70.41% |
| GL240517C00083500 | 2024-05-10 10:02AM EDT | 83.50 | 4.10 | 4.10 | 4.40 | 0.00 | - | 2 | 64 | 58.79% |
| GL240517C00084000 | 2024-05-14 10:37AM EDT | 84.00 | 4.71 | 3.60 | 4.20 | 0.00 | - | 4 | 152 | 60.25% |
| GL240517C00084500 | 2024-05-14 3:52PM EDT | 84.50 | 4.60 | 3.20 | 3.40 | 0.00 | - | 1 | 95 | 50.98% |
| GL240517C00085000 | 2024-05-15 11:51AM EDT | 85.00 | 2.95 | 2.80 | 3.00 | -1.25 | -29.76% | 217 | 1,060 | 53.27% |
| GL240517C00085500 | 2024-05-14 11:36AM EDT | 85.50 | 4.60 | 2.40 | 2.60 | 0.00 | - | 9 | 91 | 51.07% |
| GL240517C00086000 | 2024-05-15 12:23PM EDT | 86.00 | 2.56 | 2.05 | 2.25 | -0.74 | -22.42% | 1 | 116 | 49.95% |
| GL240517C00086500 | 2024-05-14 12:52PM EDT | 86.50 | 1.75 | 1.80 | 1.90 | -2.17 | -55.36% | 4 | 122 | 48.15% |
| GL240517C00087000 | 2024-05-15 1:24PM EDT | 87.00 | 1.55 | 1.45 | 1.65 | -1.17 | -43.01% | 15 | 127 | 48.83% |
| GL240517C00088000 | 2024-05-15 1:40PM EDT | 88.00 | 1.15 | 0.95 | 1.05 | -0.80 | -41.03% | 28 | 914 | 44.34% |
| GL240517C00089000 | 2024-05-15 1:50PM EDT | 89.00 | 0.65 | 0.60 | 0.70 | -0.98 | -60.12% | 110 | 240 | 44.43% |
| GL240517C00090000 | 2024-05-15 1:41PM EDT | 90.00 | 0.45 | 0.40 | 0.45 | -0.55 | -55.00% | 185 | 2,365 | 44.63% |
| GL240517C00091000 | 2024-05-15 12:00PM EDT | 91.00 | 0.30 | 0.20 | 0.30 | -0.39 | -56.52% | 6 | 45 | 46.00% |
| GL240517C00091500 | 2024-05-15 10:30AM EDT | 91.50 | 0.25 | 0.15 | 0.25 | -0.51 | -67.11% | 9 | 8 | 47.07% |
| GL240517C00092000 | 2024-05-15 1:22PM EDT | 92.00 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 9 | 36 | 47.46% |
| GL240517C00092500 | 2024-05-15 12:53PM EDT | 92.50 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 2 | 10 | 50.98% |
| GL240517C00093000 | 2024-05-14 11:16AM EDT | 93.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 19 | 44 | 50.39% |
| GL240517C00093500 | 2024-05-15 9:43AM EDT | 93.50 | 0.25 | 0.05 | 0.15 | -0.25 | -50.00% | 30 | 90 | 53.52% |
| GL240517C00094000 | 2024-05-14 9:31AM EDT | 94.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 42 | 51.76% |
| GL240517C00095000 | 2024-05-15 12:05PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 864 | 57.42% |
| GL240517C00096000 | 2024-05-10 9:47AM EDT | 96.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 6 | 6 | 84.28% |
| GL240517C00100000 | 2024-05-15 12:00PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 71 | 2,022 | 74.61% |
| GL240517C00105000 | 2024-05-15 2:02PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 447 | 96.09% |
| GL240517C00110000 | 2024-05-14 2:13PM EDT | 110.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 288 | 123.05% |
| GL240517C00115000 | 2024-05-14 2:57PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 746 | 123.44% |
| GL240517C00120000 | 2024-05-13 2:50PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 909 | 140.63% |
| GL240517C00125000 | 2024-05-10 11:31AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 794 | 155.47% |
| GL240517C00130000 | 2024-05-08 12:27PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 888 | 50.00% |
| GL240517C00135000 | 2024-04-29 2:25PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 50.00% |
| GL240517C00140000 | 2024-04-24 3:02PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 50.00% |
| GL240517C00145000 | 2024-04-22 3:11PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 58 | 209.38% |
| GL240517C00150000 | 2024-04-22 10:01AM EDT | 150.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 221.88% |
| GL240517C00155000 | 2024-04-19 10:37AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 332.23% |
| GL240517C00160000 | 2024-04-18 10:35AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 346.48% |
| GL240517C00165000 | 2024-04-15 12:18PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 32 | 360.35% |
| GL240517C00170000 | 2024-04-25 3:44PM EDT | 170.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 13 | 333.59% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00020000 | 2024-04-25 11:22AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 206 | 606.25% |
| GL240517P00022500 | 2024-04-24 10:04AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 79 | 556.25% |
| GL240517P00025000 | 2024-05-01 11:04AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 120 | 515.63% |
| GL240517P00030000 | 2024-05-13 1:18PM EDT | 30.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 550 | 539.06% |
| GL240517P00035000 | 2024-05-09 11:17AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 42 | 424 | 381.25% |
| GL240517P00040000 | 2024-05-09 11:17AM EDT | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 2,634 | 329.69% |
| GL240517P00045000 | 2024-05-14 10:32AM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2,885 | 416.41% |
| GL240517P00050000 | 2024-05-13 2:34PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 1,166 | 240.63% |
| GL240517P00055000 | 2024-05-14 10:28AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3,731 | 242.97% |
| GL240517P00060000 | 2024-05-14 1:54PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 2,559 | 193.75% |
| GL240517P00065000 | 2024-05-14 2:54PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 1,600 | 164.06% |
| GL240517P00066000 | 2024-05-06 1:34PM EDT | 66.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 1 | 200.78% |
| GL240517P00068000 | 2024-05-13 1:47PM EDT | 68.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 183.20% |
| GL240517P00069000 | 2024-05-06 3:27PM EDT | 69.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 174.61% |
| GL240517P00070000 | 2024-05-15 12:36PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 23 | 3,594 | 121.88% |
| GL240517P00072000 | 2024-05-06 3:09PM EDT | 72.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 1 | 151.37% |
| GL240517P00072500 | 2024-05-07 3:31PM EDT | 72.50 | 0.26 | 0.05 | 0.75 | 0.00 | - | - | 5 | 147.07% |
| GL240517P00073000 | 2024-05-07 3:10PM EDT | 73.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 1 | 142.77% |
| GL240517P00074000 | 2024-05-08 12:49PM EDT | 74.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | - | 11 | 132.23% |
| GL240517P00075000 | 2024-05-14 10:11AM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,425 | 92.97% |
| GL240517P00075500 | 2024-05-06 1:08PM EDT | 75.50 | 1.10 | 0.05 | 0.20 | 0.00 | - | 102 | 180 | 93.36% |
| GL240517P00076000 | 2024-05-13 12:56PM EDT | 76.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 2 | 206 | 117.38% |
| GL240517P00076500 | 2024-05-07 3:22PM EDT | 76.50 | 0.48 | 0.05 | 0.75 | 0.00 | - | 15 | 83 | 113.28% |
| GL240517P00077000 | 2024-05-13 3:42PM EDT | 77.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 34 | 108.98% |
| GL240517P00077500 | 2024-05-14 12:52PM EDT | 77.50 | 0.14 | 0.05 | 0.75 | 0.00 | - | 2 | 10 | 104.79% |
| GL240517P00078000 | 2024-05-13 2:27PM EDT | 78.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 317 | 360 | 75.98% |
| GL240517P00078500 | 2024-05-13 2:03PM EDT | 78.50 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 50 | 96.29% |
| GL240517P00079000 | 2024-05-15 11:35AM EDT | 79.00 | 0.12 | 0.05 | 0.40 | -0.28 | -70.00% | 50 | 538 | 78.91% |
| GL240517P00079500 | 2024-05-14 9:59AM EDT | 79.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 30 | 62.50% |
| GL240517P00080000 | 2024-05-14 11:06AM EDT | 80.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 6 | 2,232 | 58.98% |
| GL240517P00080500 | 2024-05-13 1:59PM EDT | 80.50 | 0.60 | 0.10 | 0.20 | 0.00 | - | 3 | 12 | 60.74% |
| GL240517P00081000 | 2024-05-13 3:55PM EDT | 81.00 | 0.67 | 0.10 | 0.20 | 0.00 | - | 14 | 47 | 57.23% |
| GL240517P00081500 | 2024-05-15 12:00PM EDT | 81.50 | 0.19 | 0.10 | 0.20 | -0.59 | -75.64% | 50 | 15 | 53.52% |
| GL240517P00082000 | 2024-05-14 10:33AM EDT | 82.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 2 | 56 | 53.71% |
| GL240517P00082500 | 2024-05-15 12:12PM EDT | 82.50 | 0.20 | 0.15 | 0.25 | -0.85 | -80.95% | 52 | 117 | 53.03% |
| GL240517P00083000 | 2024-05-15 12:29PM EDT | 83.00 | 0.21 | 0.20 | 0.30 | -0.95 | -81.90% | 202 | 2 | 51.86% |
| GL240517P00083500 | 2024-05-10 11:37AM EDT | 83.50 | 0.90 | 0.25 | 0.30 | 0.00 | - | 2 | 4 | 47.56% |
| GL240517P00084000 | 2024-05-15 1:15PM EDT | 84.00 | 0.35 | 0.30 | 0.55 | -0.05 | -12.50% | 2 | 69 | 54.79% |
| GL240517P00084500 | 2024-05-15 1:05PM EDT | 84.50 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 62 | 14 | 45.51% |
| GL240517P00085000 | 2024-05-15 1:18PM EDT | 85.00 | 0.56 | 0.45 | 0.55 | +0.05 | +9.80% | 19 | 1,180 | 44.53% |
| GL240517P00085500 | 2024-05-15 1:40PM EDT | 85.50 | 0.59 | 0.50 | 0.65 | -1.66 | -73.78% | 4 | 64 | 42.82% |
| GL240517P00086000 | 2024-05-15 10:59AM EDT | 86.00 | 0.86 | 0.65 | 0.80 | +0.16 | +22.86% | 52 | 29 | 42.19% |
| GL240517P00086500 | 2024-05-15 10:39AM EDT | 86.50 | 0.95 | 0.85 | 0.95 | -0.92 | -49.20% | 1 | 43 | 40.67% |
| GL240517P00087000 | 2024-05-15 10:37AM EDT | 87.00 | 1.10 | 1.05 | 1.15 | +0.28 | +34.15% | 8 | 1,376 | 39.89% |
| GL240517P00088000 | 2024-05-15 1:24PM EDT | 88.00 | 1.55 | 1.50 | 1.65 | +0.60 | +63.16% | 4 | 155 | 38.53% |
| GL240517P00089000 | 2024-05-15 12:59PM EDT | 89.00 | 2.20 | 2.20 | 2.30 | +0.50 | +29.41% | 15 | 524 | 37.89% |
| GL240517P00090000 | 2024-05-14 1:30PM EDT | 90.00 | 2.45 | 2.85 | 3.10 | 0.00 | - | 2 | 946 | 38.92% |
| GL240517P00091500 | 2024-05-09 10:24AM EDT | 91.50 | 3.40 | 4.00 | 4.40 | 0.00 | - | 9 | 9 | 38.38% |
| GL240517P00092500 | 2024-05-09 9:57AM EDT | 92.50 | 3.90 | 4.90 | 5.90 | 0.00 | - | 5 | 5 | 73.44% |
| GL240517P00093000 | 2024-05-09 9:57AM EDT | 93.00 | 4.30 | 5.40 | 5.80 | 0.00 | - | 1 | 1 | 34.38% |
| GL240517P00095000 | 2024-05-08 10:51AM EDT | 95.00 | 8.11 | 7.50 | 8.90 | 0.00 | - | 1 | 86 | 81.93% |
| GL240517P00100000 | 2024-05-13 9:30AM EDT | 100.00 | 13.10 | 12.40 | 13.50 | 0.00 | - | 1 | 198 | 92.58% |
| GL240517P00105000 | 2024-05-06 2:39PM EDT | 105.00 | 23.37 | 16.90 | 19.20 | 0.00 | - | 77 | 0 | 129.10% |
| GL240517P00110000 | 2024-05-10 12:51PM EDT | 110.00 | 22.50 | 22.10 | 23.00 | 0.00 | - | 220 | 9 | 147.66% |
| GL240517P00115000 | 2024-05-14 3:24PM EDT | 115.00 | 27.90 | 27.10 | 28.40 | 0.00 | - | 40 | 23 | 209.96% |
| GL240517P00120000 | 2024-05-14 3:24PM EDT | 120.00 | 32.90 | 31.70 | 34.60 | 0.00 | - | 40 | 350 | 209.38% |
| GL240517P00125000 | 2024-05-13 10:23AM EDT | 125.00 | 38.30 | 35.80 | 39.00 | 0.00 | - | 2 | 0 | 299.80% |
| GL240517P00130000 | 2024-05-13 10:23AM EDT | 130.00 | 43.30 | 40.80 | 44.60 | 0.00 | - | 2 | 0 | 358.69% |
© 2024 Yahoo. Tutti i diritti riservati.