Italia markets close in 1 hour 2 minutes
FTSE MIB
34.462,81 -140,80 (-0,41%) Dow Jones
39.879,64 +6,65 (+0,02%) Nasdaq
16.838,86 +6,23 (+0,04%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,57 -1,09 (-1,39%) Bitcoin EUR
64.171,46 -905,74 (-1,39%)
Globe Life Inc. (GL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:28AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240719C00030000 | 2024-04-23 10:01AM EDT | 30.00 | 41.45 | 54.20 | 57.70 | 0.00 | - | 1 | 6 | 169.73% |
| GL240719C00035000 | 2024-04-23 10:01AM EDT | 35.00 | 36.70 | 49.20 | 52.70 | 0.00 | - | 1 | 2 | 146.97% |
| GL240719C00040000 | 2024-04-17 10:01AM EDT | 40.00 | 24.70 | 44.90 | 47.80 | 0.00 | - | 1 | 0 | 139.31% |
| GL240719C00045000 | 2024-05-03 10:30AM EDT | 45.00 | 33.40 | 39.70 | 42.00 | 0.00 | - | 2 | 32 | 107.18% |
| GL240719C00055000 | 2024-04-16 2:22PM EDT | 55.00 | 10.40 | 31.20 | 33.70 | 0.00 | - | - | 22 | 107.81% |
| GL240719C00060000 | 2024-05-02 3:38PM EDT | 60.00 | 21.90 | 25.40 | 26.60 | 0.00 | - | 1 | 60 | 68.58% |
| GL240719C00065000 | 2024-05-15 12:37PM EDT | 65.00 | 23.85 | 20.40 | 21.90 | 0.00 | - | 5 | 65 | 58.69% |
| GL240719C00070000 | 2024-05-15 2:49PM EDT | 70.00 | 19.00 | 16.30 | 17.80 | 0.00 | - | 4 | 142 | 57.81% |
| GL240719C00075000 | 2024-05-20 9:43AM EDT | 75.00 | 13.50 | 12.40 | 12.80 | 0.00 | - | 3 | 317 | 51.59% |
| GL240719C00080000 | 2024-05-21 2:02PM EDT | 80.00 | 7.30 | 8.70 | 9.50 | 0.00 | - | 118 | 564 | 50.56% |
| GL240719C00085000 | 2024-05-22 10:02AM EDT | 85.00 | 5.80 | 5.60 | 6.00 | +1.30 | +28.89% | 2 | 333 | 43.90% |
| GL240719C00090000 | 2024-05-21 2:44PM EDT | 90.00 | 2.60 | 3.40 | 3.70 | 0.00 | - | 20 | 605 | 41.72% |
| GL240719C00095000 | 2024-05-21 11:09AM EDT | 95.00 | 1.30 | 1.80 | 2.55 | 0.00 | - | 4 | 811 | 43.87% |
| GL240719C00100000 | 2024-05-21 10:38AM EDT | 100.00 | 0.75 | 0.95 | 1.65 | 0.00 | - | 1 | 312 | 44.65% |
| GL240719C00105000 | 2024-05-22 9:38AM EDT | 105.00 | 0.45 | 0.50 | 0.65 | +0.05 | +12.50% | 4 | 116 | 39.60% |
| GL240719C00110000 | 2024-05-20 3:33PM EDT | 110.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 15 | 270 | 40.89% |
| GL240719C00115000 | 2024-05-16 1:24PM EDT | 115.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 20 | 392 | 48.39% |
| GL240719C00120000 | 2024-05-08 2:27PM EDT | 120.00 | 0.27 | 0.00 | 2.00 | 0.00 | - | 2 | 9 | 62.70% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240719P00022500 | 2024-04-24 1:28PM EDT | 22.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 7 | 7 | 222.46% |
| GL240719P00025000 | 2024-04-30 10:58AM EDT | 25.00 | 1.09 | 0.00 | 2.20 | 0.00 | - | 1 | 16 | 205.76% |
| GL240719P00030000 | 2024-04-17 1:43PM EDT | 30.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | - | 7 | 149.80% |
| GL240719P00035000 | 2024-04-30 10:58AM EDT | 35.00 | 0.92 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 124.12% |
| GL240719P00040000 | 2024-04-23 10:39AM EDT | 40.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 10 | 228 | 107.23% |
| GL240719P00045000 | 2024-04-30 2:56PM EDT | 45.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 139 | 92.29% |
| GL240719P00050000 | 2024-05-16 1:05PM EDT | 50.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 125 | 79.88% |
| GL240719P00055000 | 2024-05-20 3:21PM EDT | 55.00 | 0.55 | 0.15 | 0.60 | 0.00 | - | 2 | 188 | 65.87% |
| GL240719P00060000 | 2024-05-06 11:07AM EDT | 60.00 | 1.10 | 0.40 | 0.85 | 0.00 | - | 1 | 235 | 61.38% |
| GL240719P00065000 | 2024-05-21 11:04AM EDT | 65.00 | 1.04 | 0.65 | 0.95 | 0.00 | - | 51 | 210 | 53.37% |
| GL240719P00070000 | 2024-05-21 11:16AM EDT | 70.00 | 1.77 | 1.05 | 1.30 | 0.00 | - | 6 | 172 | 49.12% |
| GL240719P00075000 | 2024-05-21 10:03AM EDT | 75.00 | 2.75 | 1.80 | 2.05 | 0.00 | - | 13 | 348 | 44.70% |
| GL240719P00080000 | 2024-05-21 2:26PM EDT | 80.00 | 3.92 | 3.00 | 3.30 | 0.00 | - | 51 | 299 | 41.26% |
| GL240719P00085000 | 2024-05-21 3:20PM EDT | 85.00 | 6.00 | 5.00 | 5.40 | 0.00 | - | 145 | 420 | 39.80% |
| GL240719P00090000 | 2024-05-14 1:58PM EDT | 90.00 | 6.18 | 7.60 | 8.00 | 0.00 | - | 23 | 123 | 36.69% |
| GL240719P00095000 | 2024-05-17 10:14AM EDT | 95.00 | 12.44 | 9.80 | 11.40 | 0.00 | - | 2 | 5 | 33.94% |
| GL240719P00110000 | 2024-05-10 3:26PM EDT | 110.00 | 22.25 | 23.30 | 26.10 | 0.00 | - | - | 5 | 53.10% |
© 2024 Yahoo. Tutti i diritti riservati.