Italia markets closed
Dow Jones
39.889,23 +331,12 (+0,84%) Nasdaq
16.735,91 +224,73 (+1,36%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.700,69 +4.065,67 (+7,18%) CMC Crypto 200
1.389,87 +121,92 (+9,62%)
Globe Life Inc. (GL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:52PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240816C00050000 | 2024-05-01 12:52PM EDT | 50.00 | 30.44 | 37.20 | 40.00 | 0.00 | - | 1 | 27 | 74.02% |
| GL240816C00055000 | 2024-05-08 11:46AM EDT | 55.00 | 35.00 | 32.00 | 34.50 | 0.00 | - | 1 | 184 | 54.93% |
| GL240816C00060000 | 2024-05-01 2:29PM EDT | 60.00 | 22.35 | 28.30 | 29.20 | 0.00 | - | 1 | 124 | 56.30% |
| GL240816C00065000 | 2024-05-13 12:34PM EDT | 65.00 | 22.40 | 23.90 | 24.60 | 0.00 | - | 1 | 132 | 53.49% |
| GL240816C00070000 | 2024-05-14 11:43AM EDT | 70.00 | 22.00 | 19.70 | 20.20 | 0.00 | - | 1 | 514 | 50.64% |
| GL240816C00075000 | 2024-05-13 2:32PM EDT | 75.00 | 14.00 | 15.10 | 16.10 | 0.00 | - | 73 | 924 | 49.22% |
| GL240816C00080000 | 2024-05-15 9:32AM EDT | 80.00 | 12.50 | 11.60 | 12.30 | -0.60 | -4.58% | 1 | 371 | 45.61% |
| GL240816C00085000 | 2024-05-15 1:58PM EDT | 85.00 | 8.80 | 8.90 | 9.20 | +1.10 | +14.29% | 1 | 190 | 43.95% |
| GL240816C00090000 | 2024-05-15 10:46AM EDT | 90.00 | 6.60 | 6.30 | 6.50 | -0.55 | -7.69% | 1 | 420 | 41.80% |
| GL240816C00095000 | 2024-05-14 10:43AM EDT | 95.00 | 4.30 | 4.30 | 4.60 | 0.00 | - | 14 | 59 | 41.35% |
| GL240816C00100000 | 2024-05-15 1:45PM EDT | 100.00 | 2.80 | 2.60 | 2.95 | -0.30 | -9.68% | 5 | 399 | 39.58% |
| GL240816C00105000 | 2024-05-15 9:31AM EDT | 105.00 | 1.70 | 1.65 | 2.10 | -0.30 | -15.00% | 101 | 78 | 40.48% |
| GL240816C00110000 | 2024-05-14 1:16PM EDT | 110.00 | 1.25 | 1.00 | 1.35 | 0.00 | - | 21 | 80 | 40.02% |
| GL240816C00115000 | 2024-05-15 10:37AM EDT | 115.00 | 0.70 | 0.55 | 0.90 | 0.00 | - | 101 | 416 | 40.26% |
| GL240816C00120000 | 2024-05-15 10:02AM EDT | 120.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 650 | 217 | 40.58% |
| GL240816C00125000 | 2024-05-15 2:29PM EDT | 125.00 | 0.75 | 0.20 | 0.70 | +0.60 | +400.00% | 1 | 428 | 46.02% |
| GL240816C00130000 | 2024-04-30 12:16PM EDT | 130.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 51 | 50.51% |
| GL240816C00135000 | 2024-05-14 11:06AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 54.08% |
| GL240816C00140000 | 2024-04-11 3:34PM EDT | 140.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 13 | 15 | 50.83% |
| GL240816C00145000 | 2024-04-23 1:12PM EDT | 145.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 53.17% |
| GL240816C00150000 | 2024-04-12 3:01PM EDT | 150.00 | 0.24 | 0.05 | 0.70 | 0.00 | - | 44 | 44 | 56.01% |
| GL240816C00170000 | 2024-04-12 1:05PM EDT | 170.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 72.10% |
| GL240816C00175000 | 2024-04-17 9:30AM EDT | 175.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 68.36% |
| GL240816C00180000 | 2024-04-15 3:45PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 70.56% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240816P00020000 | 2024-04-30 2:34PM EDT | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 2 | 123.05% |
| GL240816P00022500 | 2024-04-26 1:19PM EDT | 22.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 117.97% |
| GL240816P00025000 | 2024-05-01 10:54AM EDT | 25.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 117.97% |
| GL240816P00030000 | 2024-04-26 3:02PM EDT | 30.00 | 0.65 | 0.05 | 0.30 | 0.00 | - | 20 | 25 | 101.76% |
| GL240816P00035000 | 2024-05-10 9:42AM EDT | 35.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 25 | 62 | 99.80% |
| GL240816P00040000 | 2024-05-02 2:03PM EDT | 40.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 25 | 28 | 86.62% |
| GL240816P00045000 | 2024-05-09 9:37AM EDT | 45.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 75.05% |
| GL240816P00050000 | 2024-05-10 12:08PM EDT | 50.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 118 | 64.65% |
| GL240816P00055000 | 2024-05-08 11:15AM EDT | 55.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 1 | 156 | 56.54% |
| GL240816P00060000 | 2024-05-10 11:41AM EDT | 60.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 1 | 308 | 55.13% |
| GL240816P00065000 | 2024-05-13 1:40PM EDT | 65.00 | 1.37 | 1.10 | 2.95 | 0.00 | - | 2 | 419 | 60.94% |
| GL240816P00070000 | 2024-05-10 10:59AM EDT | 70.00 | 1.90 | 1.70 | 1.85 | 0.00 | - | 8 | 121 | 48.55% |
| GL240816P00075000 | 2024-05-08 10:32AM EDT | 75.00 | 2.60 | 2.60 | 2.75 | -0.40 | -13.33% | 10 | 164 | 45.65% |
| GL240816P00080000 | 2024-05-15 2:38PM EDT | 80.00 | 4.00 | 3.80 | 4.10 | -0.60 | -13.04% | 1 | 281 | 43.56% |
| GL240816P00085000 | 2024-05-14 11:41AM EDT | 85.00 | 4.90 | 5.70 | 5.90 | 0.00 | - | 15 | 182 | 41.50% |
| GL240816P00090000 | 2024-05-14 12:45PM EDT | 90.00 | 6.90 | 7.90 | 8.30 | 0.00 | - | 16 | 310 | 40.02% |
| GL240816P00095000 | 2024-05-14 11:41AM EDT | 95.00 | 9.60 | 11.00 | 11.40 | 0.00 | - | 5 | 132 | 39.49% |
| GL240816P00100000 | 2024-04-30 3:33PM EDT | 100.00 | 24.80 | 14.30 | 14.90 | 0.00 | - | 13 | 47 | 38.48% |
| GL240816P00105000 | 2024-04-18 9:51AM EDT | 105.00 | 39.80 | 18.30 | 18.80 | 0.00 | - | 2 | 165 | 37.23% |
| GL240816P00110000 | 2024-04-25 2:46PM EDT | 110.00 | 35.50 | 22.70 | 23.30 | 0.00 | - | 4 | 25 | 38.40% |
| GL240816P00115000 | 2024-04-23 11:11AM EDT | 115.00 | 45.00 | 27.20 | 29.30 | 0.00 | - | 2 | 2 | 52.53% |
| GL240816P00120000 | 2024-05-13 11:38AM EDT | 120.00 | 33.40 | 31.30 | 33.70 | 0.00 | - | 2 | 4 | 52.10% |
| GL240816P00125000 | 2024-03-20 12:53PM EDT | 125.00 | 10.10 | 56.60 | 61.00 | 0.00 | - | 9 | 0 | 181.27% |
| GL240816P00130000 | 2024-01-23 4:32PM EDT | 130.00 | 9.00 | 6.10 | 6.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.