Italia markets closed
Dow Jones
39.830,43 +272,32 (+0,69%) Nasdaq
16.728,48 +217,30 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.243,20 +3.822,41 (+6,77%) CMC Crypto 200
1.377,75 +109,81 (+8,66%)
Globe Life Inc. (GL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:07PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240524C00060000 | 2024-05-08 2:08PM EDT | 60.00 | 29.85 | 26.20 | 29.50 | 0.00 | - | 2 | 2 | 119.34% |
| GL240524C00065000 | 2024-05-06 1:50PM EDT | 65.00 | 17.20 | 20.90 | 24.50 | 0.00 | - | - | 1 | 178.52% |
| GL240524C00070000 | 2024-04-29 9:55AM EDT | 70.00 | 12.50 | 16.00 | 19.60 | 0.00 | - | 1 | 0 | 71.29% |
| GL240524C00075000 | 2024-05-08 2:40PM EDT | 75.00 | 14.92 | 11.80 | 14.60 | 0.00 | - | 21 | 209 | 75.05% |
| GL240524C00075500 | 2024-05-13 3:12PM EDT | 75.50 | 10.20 | 11.30 | 14.20 | 0.00 | - | 1 | 1 | 74.61% |
| GL240524C00078000 | 2024-05-13 12:11PM EDT | 78.00 | 8.30 | 9.10 | 10.90 | 0.00 | - | 5 | 6 | 52.73% |
| GL240524C00079000 | 2024-05-09 2:42PM EDT | 79.00 | 10.40 | 8.90 | 10.90 | 0.00 | - | 1 | 2 | 76.22% |
| GL240524C00080000 | 2024-05-14 11:27AM EDT | 80.00 | 9.60 | 6.70 | 8.80 | 0.00 | - | 1 | 171 | 67.97% |
| GL240524C00080500 | 2024-05-10 3:28PM EDT | 80.50 | 8.30 | 7.50 | 7.90 | 0.00 | - | 5 | 9 | 54.64% |
| GL240524C00081000 | 2024-05-06 12:36PM EDT | 81.00 | 3.10 | 7.10 | 8.10 | 0.00 | - | - | 1 | 57.32% |
| GL240524C00081500 | 2024-05-14 1:34PM EDT | 81.50 | 8.30 | 6.70 | 8.10 | 0.00 | - | 1 | 2 | 61.77% |
| GL240524C00082500 | 2024-05-10 3:28PM EDT | 82.50 | 6.60 | 5.80 | 6.40 | 0.00 | - | - | 2 | 55.86% |
| GL240524C00083000 | 2024-05-13 2:25PM EDT | 83.00 | 4.10 | 5.40 | 5.70 | 0.00 | - | 1 | 2 | 48.44% |
| GL240524C00083500 | 2024-05-08 11:51AM EDT | 83.50 | 5.80 | 4.50 | 5.30 | 0.00 | - | - | 1 | 47.71% |
| GL240524C00084000 | 2024-05-13 2:25PM EDT | 84.00 | 3.50 | 4.60 | 4.90 | 0.00 | - | 1 | 6 | 46.73% |
| GL240524C00085000 | 2024-05-15 9:54AM EDT | 85.00 | 4.40 | 3.80 | 4.10 | -0.98 | -18.22% | 1 | 31 | 44.24% |
| GL240524C00086000 | 2024-05-14 2:38PM EDT | 86.00 | 4.28 | 3.20 | 3.40 | 0.00 | - | 6 | 13 | 42.82% |
| GL240524C00087000 | 2024-05-15 11:50AM EDT | 87.00 | 2.70 | 2.60 | 2.80 | -0.83 | -23.51% | 2 | 11 | 42.19% |
| GL240524C00088000 | 2024-05-15 1:07PM EDT | 88.00 | 2.25 | 2.15 | 2.25 | -0.70 | -23.73% | 3 | 9 | 41.31% |
| GL240524C00089000 | 2024-05-15 10:01AM EDT | 89.00 | 1.88 | 1.70 | 1.85 | -0.62 | -24.80% | 2 | 109 | 41.92% |
| GL240524C00090000 | 2024-05-15 1:35PM EDT | 90.00 | 1.35 | 1.30 | 1.45 | -0.67 | -33.17% | 7 | 47 | 41.41% |
| GL240524C00091000 | 2024-05-14 2:15PM EDT | 91.00 | 1.08 | 1.00 | 1.15 | -0.70 | -39.33% | 9 | 6 | 41.60% |
| GL240524C00092500 | 2024-05-15 10:19AM EDT | 92.50 | 0.80 | 0.70 | 0.80 | 0.00 | - | 1 | 26 | 42.04% |
| GL240524C00093000 | 2024-05-10 11:34AM EDT | 93.00 | 0.67 | 0.60 | 0.70 | -0.23 | -25.56% | 4 | 2 | 42.04% |
| GL240524C00093500 | 2024-05-10 11:37AM EDT | 93.50 | 0.90 | 0.50 | 0.65 | 0.00 | - | - | 7 | 43.07% |
| GL240524C00094000 | 2024-05-14 9:49AM EDT | 94.00 | 0.52 | 0.45 | 0.55 | -0.10 | -16.13% | 4 | 9 | 42.58% |
| GL240524C00095000 | 2024-05-15 2:21PM EDT | 95.00 | 0.40 | 0.35 | 0.50 | -0.32 | -44.44% | 61 | 2,071 | 45.26% |
| GL240524C00096000 | 2024-05-13 11:24AM EDT | 96.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 45.95% |
| GL240524C00100000 | 2024-05-15 2:21PM EDT | 100.00 | 0.10 | 0.10 | 0.25 | -0.25 | -71.43% | 1 | 10 | 53.32% |
| GL240524C00105000 | 2024-05-14 10:35AM EDT | 105.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 20 | 24 | 75.44% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240524P00040000 | 2024-05-14 11:56AM EDT | 40.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 205 | 181.25% |
| GL240524P00045000 | 2024-04-30 9:38AM EDT | 45.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 8 | 229.49% |
| GL240524P00050000 | 2024-05-13 12:13PM EDT | 50.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 4 | 21 | 172.66% |
| GL240524P00055000 | 2024-05-01 1:23PM EDT | 55.00 | 0.56 | 0.05 | 0.75 | 0.00 | - | 400 | 204 | 170.70% |
| GL240524P00060000 | 2024-05-14 3:33PM EDT | 60.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 206 | 113 | 141.60% |
| GL240524P00065000 | 2024-05-03 3:20PM EDT | 65.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 5 | 159 | 118.07% |
| GL240524P00070000 | 2024-05-13 11:08AM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 188 | 93.95% |
| GL240524P00071000 | 2024-05-13 12:00PM EDT | 71.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 89.26% |
| GL240524P00072500 | 2024-05-09 11:56AM EDT | 72.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 82.32% |
| GL240524P00075000 | 2024-05-13 12:29PM EDT | 75.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 117 | 63.18% |
| GL240524P00076000 | 2024-05-13 10:54AM EDT | 76.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 15 | 15 | 58.89% |
| GL240524P00077000 | 2024-05-13 9:58AM EDT | 77.00 | 0.58 | 0.25 | 0.35 | 0.00 | - | 4 | 4 | 57.13% |
| GL240524P00078000 | 2024-05-08 11:48AM EDT | 78.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | - | 1 | 54.93% |
| GL240524P00078500 | 2024-05-14 2:18PM EDT | 78.50 | 0.46 | 0.30 | 0.40 | 0.00 | - | 1 | 2 | 52.69% |
| GL240524P00079000 | 2024-05-13 12:10PM EDT | 79.00 | 0.85 | 0.35 | 0.45 | 0.00 | - | 6 | 7 | 52.34% |
| GL240524P00080000 | 2024-05-13 3:19PM EDT | 80.00 | 1.10 | 0.40 | 0.50 | 0.00 | - | 1 | 16 | 51.12% |
| GL240524P00080500 | 2024-05-13 10:22AM EDT | 80.50 | 1.00 | 0.45 | 0.55 | 0.00 | - | 1 | 4 | 50.29% |
| GL240524P00081000 | 2024-05-14 3:03PM EDT | 81.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 10 | 49.27% |
| GL240524P00081500 | 2024-05-13 1:08PM EDT | 81.50 | 1.49 | 0.55 | 0.70 | 0.00 | - | 3 | 64 | 49.46% |
| GL240524P00082000 | 2024-05-14 2:27PM EDT | 82.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 1 | 3 | 48.10% |
| GL240524P00082500 | 2024-05-13 2:26PM EDT | 82.50 | 1.75 | 0.70 | 0.80 | 0.00 | - | 27 | 37 | 46.63% |
| GL240524P00083000 | 2024-05-13 3:30PM EDT | 83.00 | 1.80 | 0.80 | 0.90 | 0.00 | - | 31 | 43 | 46.19% |
| GL240524P00083500 | 2024-05-15 2:31PM EDT | 83.50 | 0.95 | 0.90 | 1.00 | -0.50 | -34.48% | 13 | 11 | 45.56% |
| GL240524P00084000 | 2024-05-13 1:09PM EDT | 84.00 | 2.33 | 1.00 | 1.10 | 0.00 | - | 1 | 23 | 44.68% |
| GL240524P00085000 | 2024-05-15 12:24PM EDT | 85.00 | 1.25 | 1.25 | 1.40 | -0.04 | -3.10% | 35 | 32 | 44.29% |
| GL240524P00086000 | 2024-05-14 11:50AM EDT | 86.00 | 1.50 | 1.55 | 1.75 | 0.00 | - | 1 | 21 | 43.75% |
| GL240524P00087000 | 2024-05-15 10:19AM EDT | 87.00 | 2.10 | 1.95 | 2.15 | -1.20 | -36.36% | 5 | 11 | 43.09% |
| GL240524P00088000 | 2024-05-14 9:34AM EDT | 88.00 | 4.20 | 2.40 | 2.60 | 0.00 | - | 1 | 6 | 42.19% |
| GL240524P00089000 | 2024-05-15 10:25AM EDT | 89.00 | 3.20 | 2.95 | 3.20 | +0.70 | +28.00% | 1 | 11 | 42.82% |
| GL240524P00090000 | 2024-05-14 11:46AM EDT | 90.00 | 2.95 | 3.60 | 3.80 | 0.00 | - | 4 | 8 | 42.33% |
| GL240524P00091500 | 2024-05-14 11:46AM EDT | 91.50 | 3.80 | 4.60 | 4.90 | 0.00 | - | 6 | 7 | 43.36% |
| GL240524P00092500 | 2024-05-09 9:57AM EDT | 92.50 | 4.50 | 5.40 | 5.70 | 0.00 | - | 1 | 1 | 44.29% |
| GL240524P00095000 | 2024-05-09 3:47PM EDT | 95.00 | 7.73 | 7.50 | 7.90 | 0.00 | - | 6 | 3 | 48.15% |
© 2024 Yahoo. Tutti i diritti riservati.