Italia markets closed
Dow Jones
39.902,83 +344,72 (+0,87%) Nasdaq
16.743,97 +232,79 (+1,41%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%) CMC Crypto 200
1.390,55 +122,61 (+9,67%)
Globe Life Inc. (GL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:54PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240621C00020000 | 2024-04-17 3:44PM EDT | 20.00 | 44.11 | 66.20 | 69.60 | 0.00 | - | - | 3 | 339.65% |
| GL240621C00030000 | 2024-04-15 10:21AM EDT | 30.00 | 29.40 | 56.30 | 59.30 | 0.00 | - | 15 | 30 | 238.77% |
| GL240621C00035000 | 2024-04-23 12:16PM EDT | 35.00 | 40.23 | 51.20 | 55.00 | 0.00 | - | 2 | 2 | 140.23% |
| GL240621C00040000 | 2024-05-01 1:36PM EDT | 40.00 | 39.15 | 46.90 | 48.50 | 0.00 | - | 3 | 1 | 148.83% |
| GL240621C00045000 | 2024-05-01 3:01PM EDT | 45.00 | 35.73 | 41.70 | 44.40 | 0.00 | - | 2 | 3 | 100.00% |
| GL240621C00050000 | 2024-04-26 12:14PM EDT | 50.00 | 26.74 | 37.10 | 38.70 | 0.00 | - | 1 | 41 | 119.04% |
| GL240621C00055000 | 2024-05-06 11:43AM EDT | 55.00 | 24.50 | 32.20 | 34.50 | 0.00 | - | 1 | 67 | 89.55% |
| GL240621C00060000 | 2024-05-13 12:12PM EDT | 60.00 | 26.10 | 27.30 | 28.90 | 0.00 | - | 1 | 78 | 64.06% |
| GL240621C00065000 | 2024-05-10 2:35PM EDT | 65.00 | 23.22 | 22.70 | 23.70 | 0.00 | - | 5 | 125 | 56.93% |
| GL240621C00070000 | 2024-05-09 9:50AM EDT | 70.00 | 22.30 | 18.00 | 18.60 | 0.00 | - | 4 | 307 | 55.79% |
| GL240621C00075000 | 2024-05-14 10:38AM EDT | 75.00 | 14.50 | 13.50 | 13.80 | 0.00 | - | 1 | 245 | 46.24% |
| GL240621C00080000 | 2024-05-15 10:57AM EDT | 80.00 | 9.40 | 9.20 | 9.80 | -1.22 | -11.49% | 8 | 416 | 44.97% |
| GL240621C00085000 | 2024-05-15 12:24PM EDT | 85.00 | 6.30 | 5.90 | 6.10 | -0.60 | -8.70% | 4 | 678 | 40.43% |
| GL240621C00090000 | 2024-05-15 3:32PM EDT | 90.00 | 3.30 | 3.20 | 3.50 | -0.90 | -21.43% | 33 | 203 | 39.04% |
| GL240621C00095000 | 2024-05-15 3:35PM EDT | 95.00 | 1.75 | 1.60 | 1.80 | -0.50 | -22.22% | 178 | 610 | 38.11% |
| GL240621C00100000 | 2024-05-15 3:35PM EDT | 100.00 | 0.85 | 0.80 | 0.90 | -0.20 | -19.80% | 142 | 347 | 38.48% |
| GL240621C00105000 | 2024-05-14 3:00PM EDT | 105.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 16 | 80 | 41.46% |
| GL240621C00110000 | 2024-05-14 1:23PM EDT | 110.00 | 0.21 | 0.15 | 0.40 | -0.14 | -40.00% | 3 | 123 | 45.56% |
| GL240621C00115000 | 2024-05-14 10:17AM EDT | 115.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 29 | 98 | 50.83% |
| GL240621C00120000 | 2024-04-25 1:36PM EDT | 120.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 2 | 58.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240621P00020000 | 2024-05-08 12:46PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 97 | 184.38% |
| GL240621P00022500 | 2024-04-12 3:31PM EDT | 22.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 226.56% |
| GL240621P00025000 | 2024-05-09 9:50AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 209.77% |
| GL240621P00030000 | 2024-04-30 9:55AM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 181.05% |
| GL240621P00035000 | 2024-04-26 1:59PM EDT | 35.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 158.98% |
| GL240621P00040000 | 2024-05-03 2:59PM EDT | 40.00 | 0.29 | 0.10 | 0.25 | 0.00 | - | 3 | 97 | 119.92% |
| GL240621P00045000 | 2024-05-09 10:52AM EDT | 45.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 40 | 444 | 119.53% |
| GL240621P00050000 | 2024-05-15 11:19AM EDT | 50.00 | 0.17 | 0.05 | 0.30 | -0.03 | -15.00% | 2 | 290 | 88.87% |
| GL240621P00055000 | 2024-05-08 3:28PM EDT | 55.00 | 0.48 | 0.20 | 0.75 | 0.00 | - | 5 | 210 | 91.02% |
| GL240621P00060000 | 2024-05-15 12:31PM EDT | 60.00 | 0.10 | 0.15 | 0.50 | -0.27 | -72.97% | 10 | 236 | 70.90% |
| GL240621P00065000 | 2024-05-09 11:44AM EDT | 65.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 12 | 619 | 60.94% |
| GL240621P00070000 | 2024-05-15 2:31PM EDT | 70.00 | 0.59 | 0.45 | 0.95 | +0.09 | +18.00% | 5 | 516 | 56.01% |
| GL240621P00075000 | 2024-05-15 2:30PM EDT | 75.00 | 0.95 | 0.90 | 1.00 | +0.17 | +21.79% | 4 | 534 | 48.07% |
| GL240621P00080000 | 2024-05-15 2:16PM EDT | 80.00 | 1.70 | 1.70 | 1.80 | +0.20 | +13.33% | 69 | 342 | 43.95% |
| GL240621P00085000 | 2024-05-15 10:56AM EDT | 85.00 | 3.05 | 3.00 | 3.30 | +0.47 | +18.22% | 1 | 568 | 41.46% |
| GL240621P00090000 | 2024-05-15 10:05AM EDT | 90.00 | 5.30 | 5.30 | 5.60 | +0.74 | +16.23% | 1 | 15 | 39.14% |
| GL240621P00095000 | 2024-04-16 11:58AM EDT | 95.00 | 38.45 | 8.80 | 9.10 | 0.00 | - | 1 | 3 | 40.27% |
| GL240621P00100000 | 2024-05-08 12:30PM EDT | 100.00 | 12.11 | 12.20 | 13.40 | 0.00 | - | 1 | 3 | 43.92% |
© 2024 Yahoo. Tutti i diritti riservati.