Italia markets closed
Dow Jones
39.803,62 -69,37 (-0,17%) Nasdaq
16.841,90 +9,28 (+0,06%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0841 -0,0018 (-0,16%) Bitcoin EUR
64.920,71 +451,86 (+0,70%) CMC Crypto 200
1.526,56 +0,15 (+0,01%)
Globe Life Inc. (GL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:09PM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241115C00025000 | 2024-04-18 10:25AM EDT | 25.00 | 43.65 | 59.70 | 64.00 | 0.00 | - | 1 | 1 | 133.59% |
| GL241115C00035000 | 2024-04-12 2:08PM EDT | 35.00 | 28.30 | 50.10 | 54.90 | 0.00 | - | 2 | 2 | 109.60% |
| GL241115C00050000 | 2024-04-24 1:54PM EDT | 50.00 | 33.80 | 35.80 | 39.00 | 0.00 | - | 32 | 20 | 71.20% |
| GL241115C00055000 | 2024-05-09 10:03AM EDT | 55.00 | 37.80 | 31.50 | 34.50 | 0.00 | - | 1 | 97 | 66.50% |
| GL241115C00060000 | 2024-04-30 2:34PM EDT | 60.00 | 22.02 | 28.00 | 28.60 | 0.00 | - | 4 | 319 | 59.06% |
| GL241115C00065000 | 2024-05-17 3:53PM EDT | 65.00 | 25.50 | 24.00 | 24.70 | 0.00 | - | 3 | 99 | 56.47% |
| GL241115C00070000 | 2024-05-15 1:47PM EDT | 70.00 | 22.20 | 20.30 | 20.80 | 0.00 | - | 107 | 48 | 53.55% |
| GL241115C00075000 | 2024-05-14 10:17AM EDT | 75.00 | 19.50 | 16.20 | 17.50 | 0.00 | - | 2 | 104 | 50.04% |
| GL241115C00080000 | 2024-05-22 9:33AM EDT | 80.00 | 12.29 | 13.60 | 14.10 | -0.24 | -1.92% | 1 | 288 | 49.74% |
| GL241115C00085000 | 2024-05-21 10:47AM EDT | 85.00 | 9.30 | 10.80 | 12.00 | 0.00 | - | 4 | 419 | 50.74% |
| GL241115C00090000 | 2024-05-22 10:21AM EDT | 90.00 | 8.70 | 8.50 | 9.00 | +0.30 | +3.57% | 41 | 809 | 46.50% |
| GL241115C00095000 | 2024-05-21 2:54PM EDT | 95.00 | 5.50 | 6.20 | 7.00 | 0.00 | - | 87 | 235 | 45.17% |
| GL241115C00100000 | 2024-05-22 11:12AM EDT | 100.00 | 5.20 | 4.30 | 5.60 | +1.42 | +37.57% | 11 | 99 | 45.12% |
| GL241115C00105000 | 2024-05-14 12:10PM EDT | 105.00 | 4.70 | 3.50 | 4.00 | 0.00 | - | 1 | 430 | 42.87% |
| GL241115C00110000 | 2024-05-16 10:27AM EDT | 110.00 | 3.04 | 2.45 | 3.40 | 0.00 | - | 2 | 187 | 44.37% |
| GL241115C00115000 | 2024-05-17 3:19PM EDT | 115.00 | 2.11 | 1.70 | 2.15 | 0.00 | - | 5 | 89 | 41.19% |
| GL241115C00120000 | 2024-05-20 9:58AM EDT | 120.00 | 1.45 | 1.20 | 1.55 | 0.00 | - | 1 | 122 | 40.56% |
| GL241115C00125000 | 2024-05-17 10:26AM EDT | 125.00 | 1.00 | 0.55 | 1.25 | 0.00 | - | 8 | 6 | 41.30% |
| GL241115C00130000 | 2024-05-16 12:08PM EDT | 130.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | 5 | 46 | 40.85% |
| GL241115C00135000 | 2024-05-14 10:37AM EDT | 135.00 | 0.40 | 0.40 | 0.65 | 0.00 | - | 1 | 70 | 40.53% |
| GL241115C00140000 | 2024-04-11 2:26PM EDT | 140.00 | 1.45 | 0.00 | 2.40 | 0.00 | - | 0 | 1 | 58.70% |
| GL241115C00145000 | 2024-05-06 2:51PM EDT | 145.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 4 | 9 | 58.39% |
| GL241115C00150000 | 2024-04-15 3:16PM EDT | 150.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1 | 48.66% |
| GL241115C00160000 | 2024-04-26 9:41AM EDT | 160.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 3 | 8 | 57.03% |
| GL241115C00165000 | 2024-04-29 9:52AM EDT | 165.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 4 | 45 | 51.66% |
| GL241115C00170000 | 2024-04-19 3:20PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| GL241115C00175000 | 2024-04-12 11:53AM EDT | 175.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 8 | 14 | 54.25% |
| GL241115C00180000 | 2024-05-20 3:51PM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 90 | 50.20% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241115P00020000 | 2024-04-15 9:32AM EDT | 20.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GL241115P00022500 | 2024-04-18 1:34PM EDT | 22.50 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 92.77% |
| GL241115P00025000 | 2024-04-26 1:17PM EDT | 25.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 20 | 20 | 119.73% |
| GL241115P00030000 | 2024-05-09 10:54AM EDT | 30.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 25 | 236 | 81.84% |
| GL241115P00035000 | 2024-05-08 10:20AM EDT | 35.00 | 0.55 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 91.77% |
| GL241115P00040000 | 2024-05-08 12:40PM EDT | 40.00 | 0.65 | 0.25 | 1.00 | 0.00 | - | 2 | 10 | 67.53% |
| GL241115P00045000 | 2024-05-08 2:42PM EDT | 45.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 5 | 72.17% |
| GL241115P00050000 | 2024-05-22 11:21AM EDT | 50.00 | 1.20 | 0.90 | 1.35 | -0.07 | -5.51% | 1 | 552 | 57.62% |
| GL241115P00055000 | 2024-05-07 3:51PM EDT | 55.00 | 1.75 | 1.30 | 2.20 | 0.00 | - | 2 | 353 | 55.93% |
| GL241115P00060000 | 2024-05-21 11:14AM EDT | 60.00 | 2.60 | 2.10 | 2.65 | 0.00 | - | 6 | 514 | 52.61% |
| GL241115P00065000 | 2024-05-20 1:20PM EDT | 65.00 | 3.10 | 2.70 | 3.30 | 0.00 | - | 1 | 322 | 50.31% |
| GL241115P00070000 | 2024-05-09 10:23AM EDT | 70.00 | 3.25 | 4.00 | 4.40 | 0.00 | - | 1 | 155 | 47.68% |
| GL241115P00075000 | 2024-05-13 12:37PM EDT | 75.00 | 4.90 | 5.40 | 5.80 | 0.00 | - | 2 | 484 | 45.30% |
| GL241115P00080000 | 2024-05-21 12:50PM EDT | 80.00 | 8.30 | 7.10 | 7.60 | 0.00 | - | 14 | 115 | 43.38% |
| GL241115P00085000 | 2024-05-21 2:03PM EDT | 85.00 | 10.30 | 8.50 | 9.80 | 0.00 | - | 10 | 111 | 41.69% |
| GL241115P00090000 | 2024-05-20 2:24PM EDT | 90.00 | 11.90 | 11.80 | 12.30 | 0.00 | - | 9 | 299 | 39.68% |
| GL241115P00095000 | 2024-05-15 11:31AM EDT | 95.00 | 13.00 | 14.70 | 15.50 | 0.00 | - | 11 | 325 | 39.03% |
| GL241115P00100000 | 2024-05-14 11:52AM EDT | 100.00 | 15.10 | 18.10 | 18.80 | 0.00 | - | 1 | 276 | 37.21% |
| GL241115P00105000 | 2024-05-13 2:39PM EDT | 105.00 | 22.29 | 21.80 | 22.40 | 0.00 | - | 4 | 136 | 35.02% |
| GL241115P00110000 | 2024-05-08 2:35PM EDT | 110.00 | 22.60 | 26.00 | 26.80 | 0.00 | - | 5 | 107 | 35.69% |
| GL241115P00115000 | 2024-04-11 10:40AM EDT | 115.00 | 25.10 | 28.10 | 31.00 | 0.00 | - | 50 | 0 | 33.58% |
| GL241115P00130000 | 2024-04-11 2:58PM EDT | 130.00 | 86.80 | 41.50 | 45.80 | 0.00 | - | 0 | 0 | 40.70% |
© 2024 Yahoo. Tutti i diritti riservati.