Italia markets open in 6 hours 51 minutes
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0891 +0,0004 (+0,03%) Bitcoin EUR
61.016,03 +4.443,13 (+7,85%) CMC Crypto 200
1.396,59 +128,64 (+10,14%)
Globe Life Inc. (GL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240531C00065000 | 2024-05-08 2:08PM EDT | 65.00 | 25.25 | 21.10 | 24.80 | 0.00 | - | - | 3 | 78.91% |
| GL240531C00070000 | 2024-05-01 10:48AM EDT | 70.00 | 10.00 | 16.20 | 19.90 | 0.00 | - | 1 | 4 | 68.26% |
| GL240531C00075000 | 2024-05-07 1:24PM EDT | 75.00 | 9.83 | 12.90 | 13.80 | 0.00 | - | 1 | 6 | 61.82% |
| GL240531C00080000 | 2024-05-14 10:13AM EDT | 80.00 | 9.34 | 8.50 | 9.00 | 0.00 | - | 3 | 17 | 51.42% |
| GL240531C00083000 | 2024-05-13 9:59AM EDT | 83.00 | 5.70 | 5.10 | 7.70 | 0.00 | - | 1 | 1 | 69.43% |
| GL240531C00083500 | 2024-05-13 11:31AM EDT | 83.50 | 5.50 | 5.10 | 6.20 | 0.00 | - | 1 | 1 | 51.32% |
| GL240531C00084000 | 2024-05-13 9:59AM EDT | 84.00 | 5.00 | 5.20 | 7.60 | 0.00 | - | 1 | 1 | 59.23% |
| GL240531C00085000 | 2024-05-14 10:20AM EDT | 85.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 1 | 39 | 46.12% |
| GL240531C00086000 | 2024-05-14 10:10AM EDT | 86.00 | 4.50 | 3.90 | 4.20 | 0.00 | - | 1 | 1 | 44.56% |
| GL240531C00086500 | 2024-05-13 10:21AM EDT | 86.50 | 3.42 | 3.60 | 3.90 | 0.00 | - | 2 | 2 | 44.24% |
| GL240531C00087000 | 2024-05-15 1:33PM EDT | 87.00 | 3.38 | 3.20 | 4.10 | -0.92 | -21.40% | 7 | 11 | 50.66% |
| GL240531C00087500 | 2024-05-15 3:52PM EDT | 87.50 | 3.40 | 2.75 | 3.90 | -0.70 | -17.07% | 4 | 1 | 51.37% |
| GL240531C00088000 | 2024-05-14 10:29AM EDT | 88.00 | 3.50 | 1.85 | 3.10 | 0.00 | - | 3 | 18 | 43.73% |
| GL240531C00088500 | 2024-05-13 11:31AM EDT | 88.50 | 2.60 | 2.35 | 2.80 | 0.00 | - | 1 | 1 | 42.75% |
| GL240531C00089000 | 2024-05-13 9:59AM EDT | 89.00 | 2.30 | 1.55 | 2.55 | 0.00 | - | 1 | 1 | 42.31% |
| GL240531C00090000 | 2024-05-15 10:25AM EDT | 90.00 | 1.90 | 1.90 | 2.10 | -1.19 | -38.51% | 46 | 145 | 41.55% |
| GL240531C00091000 | 2024-05-13 1:16PM EDT | 91.00 | 1.25 | 1.50 | 1.75 | 0.00 | - | 6 | 6 | 41.50% |
| GL240531C00092000 | 2024-05-14 1:22PM EDT | 92.00 | 1.85 | 1.20 | 1.45 | 0.00 | - | 2 | 3 | 41.50% |
| GL240531C00093000 | 2024-05-13 11:29AM EDT | 93.00 | 1.15 | 0.90 | 1.20 | 0.00 | - | 1 | 1 | 41.68% |
| GL240531C00095000 | 2024-05-15 9:30AM EDT | 95.00 | 1.05 | 0.55 | 0.80 | -0.10 | -8.70% | 1 | 138 | 41.85% |
| GL240531C00100000 | 2024-05-15 3:41PM EDT | 100.00 | 0.25 | 0.15 | 0.35 | -0.15 | -37.50% | 1 | 79 | 45.51% |
| GL240531C00105000 | 2024-05-14 3:14PM EDT | 105.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 8 | 36 | 52.34% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240531P00045000 | 2024-05-01 11:02AM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 5 | 181.64% |
| GL240531P00050000 | 2024-05-14 1:54PM EDT | 50.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 56 | 89 | 154.30% |
| GL240531P00055000 | 2024-05-14 1:29PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 133.40% |
| GL240531P00060000 | 2024-05-14 11:27AM EDT | 60.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 20 | 27 | 113.67% |
| GL240531P00065000 | 2024-05-07 1:23PM EDT | 65.00 | 0.45 | 0.10 | 0.70 | 0.00 | - | 4 | 307 | 93.55% |
| GL240531P00070000 | 2024-05-15 2:37PM EDT | 70.00 | 0.25 | 0.10 | 0.30 | +0.05 | +25.00% | 3 | 162 | 64.26% |
| GL240531P00075000 | 2024-05-13 12:31PM EDT | 75.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 8 | 36 | 54.30% |
| GL240531P00080000 | 2024-05-15 3:19PM EDT | 80.00 | 0.85 | 0.20 | 1.30 | +0.15 | +21.43% | 6 | 216 | 57.98% |
| GL240531P00082000 | 2024-05-13 11:27AM EDT | 82.00 | 1.55 | 0.90 | 1.10 | 0.00 | - | 1 | 1 | 45.04% |
| GL240531P00083000 | 2024-05-13 10:04AM EDT | 83.00 | 1.90 | 1.05 | 1.35 | 0.00 | - | 1 | 1 | 44.70% |
| GL240531P00083500 | 2024-05-13 2:05PM EDT | 83.50 | 2.65 | 1.25 | 1.50 | 0.00 | - | 1 | 1 | 44.68% |
| GL240531P00084000 | 2024-05-14 10:28AM EDT | 84.00 | 1.25 | 1.40 | 1.75 | 0.00 | - | 1 | 4 | 46.05% |
| GL240531P00085000 | 2024-05-10 10:23AM EDT | 85.00 | 3.04 | 1.65 | 2.05 | 0.00 | - | 2 | 31 | 45.09% |
| GL240531P00086000 | 2024-05-13 10:04AM EDT | 86.00 | 2.05 | 1.55 | 2.40 | -0.90 | -30.51% | 6 | 1 | 44.29% |
| GL240531P00086500 | 2024-05-15 1:29PM EDT | 86.50 | 2.40 | 2.20 | 2.35 | +0.25 | +11.63% | 2 | 3 | 40.48% |
| GL240531P00087000 | 2024-05-15 1:29PM EDT | 87.00 | 2.60 | 2.30 | 3.10 | -0.90 | -25.71% | 1 | 1 | 47.66% |
| GL240531P00088000 | 2024-05-13 11:24AM EDT | 88.00 | 3.50 | 2.80 | 3.80 | 0.00 | - | 1 | 1 | 50.27% |
| GL240531P00090000 | 2024-05-14 11:46AM EDT | 90.00 | 3.50 | 3.80 | 5.50 | 0.00 | - | 3 | 4 | 57.93% |
© 2024 Yahoo. Tutti i diritti riservati.