Italia markets closed
Dow Jones
39.839,27 +281,16 (+0,71%) Nasdaq
16.732,58 +221,40 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.358,07 +3.903,78 (+6,91%) CMC Crypto 200
1.386,10 +118,15 (+9,33%)
Globe Life Inc. (GL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:15PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250117C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 47.16 | 56.40 | 60.50 | 0.00 | - | 2 | 38 | 84.08% |
| GL250117C00040000 | 2024-04-25 2:25PM EDT | 40.00 | 38.90 | 47.20 | 50.00 | 0.00 | - | 3 | 0 | 65.92% |
| GL250117C00045000 | 2024-04-25 2:25PM EDT | 45.00 | 34.05 | 43.30 | 45.50 | 0.00 | - | - | 3 | 66.70% |
| GL250117C00050000 | 2024-04-18 3:58PM EDT | 50.00 | 21.47 | 39.40 | 40.40 | 0.00 | - | - | 13 | 62.50% |
| GL250117C00055000 | 2024-05-06 3:41PM EDT | 55.00 | 30.00 | 35.40 | 36.50 | 0.00 | - | 10 | 20 | 61.78% |
| GL250117C00060000 | 2024-05-14 2:13PM EDT | 60.00 | 32.40 | 31.10 | 32.40 | 0.00 | - | 2 | 33 | 58.18% |
| GL250117C00065000 | 2024-05-06 1:50PM EDT | 65.00 | 22.50 | 27.00 | 28.80 | 0.00 | - | 1 | 11 | 55.86% |
| GL250117C00070000 | 2024-05-02 11:57AM EDT | 70.00 | 18.33 | 23.30 | 25.40 | 0.00 | - | 10 | 85 | 54.08% |
| GL250117C00075000 | 2024-05-13 9:46AM EDT | 75.00 | 18.20 | 19.70 | 20.30 | 0.00 | - | 6 | 26 | 49.35% |
| GL250117C00080000 | 2024-05-14 3:54PM EDT | 80.00 | 17.35 | 16.60 | 17.20 | 0.00 | - | 2 | 94 | 47.81% |
| GL250117C00085000 | 2024-05-14 3:53PM EDT | 85.00 | 14.45 | 13.60 | 14.40 | 0.00 | - | 3 | 52 | 46.40% |
| GL250117C00090000 | 2024-05-14 3:55PM EDT | 90.00 | 11.50 | 11.00 | 11.70 | 0.00 | - | 1 | 96 | 44.39% |
| GL250117C00095000 | 2024-05-14 3:56PM EDT | 95.00 | 9.30 | 8.80 | 9.40 | 0.00 | - | 3 | 15 | 42.82% |
| GL250117C00100000 | 2024-05-14 10:03AM EDT | 100.00 | 6.80 | 7.00 | 7.50 | 0.00 | - | 1 | 221 | 41.68% |
| GL250117C00105000 | 2024-05-15 12:42PM EDT | 105.00 | 5.60 | 5.30 | 5.90 | +0.10 | +1.82% | 1 | 129 | 40.64% |
| GL250117C00110000 | 2024-05-14 9:30AM EDT | 110.00 | 3.50 | 4.20 | 4.70 | 0.00 | - | 1 | 14 | 40.20% |
| GL250117C00115000 | 2024-05-10 10:27AM EDT | 115.00 | 3.00 | 3.10 | 3.60 | 0.00 | - | 1 | 210 | 39.30% |
| GL250117C00120000 | 2024-05-08 3:48PM EDT | 120.00 | 2.85 | 2.45 | 2.90 | 0.00 | - | 2 | 60 | 39.36% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250117P00020000 | 2024-05-09 10:11AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GL250117P00022500 | 2024-05-13 10:36AM EDT | 22.50 | 0.20 | 0.15 | 0.50 | 0.00 | - | 12 | 53 | 86.33% |
| GL250117P00025000 | 2024-04-12 3:51PM EDT | 25.00 | 2.10 | 0.05 | 0.65 | 0.00 | - | - | 12 | 80.96% |
| GL250117P00030000 | 2024-04-26 3:05PM EDT | 30.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 2 | 17 | 77.88% |
| GL250117P00035000 | 2024-04-16 11:43AM EDT | 35.00 | 3.20 | 0.00 | 1.45 | 0.00 | - | 6 | 3 | 69.73% |
| GL250117P00040000 | 2024-05-02 10:02AM EDT | 40.00 | 1.42 | 0.35 | 1.30 | 0.00 | - | 2 | 22 | 62.38% |
| GL250117P00045000 | 2024-04-26 1:35PM EDT | 45.00 | 3.00 | 0.20 | 1.10 | 0.00 | - | 1 | 36 | 51.39% |
| GL250117P00050000 | 2024-04-24 10:51AM EDT | 50.00 | 2.50 | 0.90 | 1.30 | 0.00 | - | 2 | 173 | 50.27% |
| GL250117P00055000 | 2024-04-18 10:25AM EDT | 55.00 | 5.95 | 1.55 | 1.80 | 0.00 | - | 2 | 10 | 49.74% |
| GL250117P00060000 | 2024-05-14 10:53AM EDT | 60.00 | 2.10 | 2.20 | 2.50 | 0.00 | - | 2 | 53 | 47.53% |
| GL250117P00065000 | 2024-05-13 12:51PM EDT | 65.00 | 3.20 | 3.00 | 3.40 | 0.00 | - | 62 | 145 | 45.50% |
| GL250117P00070000 | 2024-05-14 2:31PM EDT | 70.00 | 3.90 | 4.00 | 4.30 | 0.00 | - | 5 | 112 | 42.48% |
| GL250117P00075000 | 2024-05-10 11:02AM EDT | 75.00 | 6.00 | 5.30 | 5.80 | 0.00 | - | 1 | 1 | 41.26% |
| GL250117P00080000 | 2024-05-06 10:28AM EDT | 80.00 | 7.05 | 6.80 | 7.70 | -3.35 | -32.21% | 1 | 13 | 40.39% |
| GL250117P00085000 | 2024-04-24 9:51AM EDT | 85.00 | 14.15 | 8.70 | 9.40 | 0.00 | - | 1 | 4 | 37.62% |
| GL250117P00095000 | 2024-04-12 11:44AM EDT | 95.00 | 41.38 | 14.00 | 16.20 | 0.00 | - | 2 | 2 | 40.58% |
| GL250117P00100000 | 2024-05-13 12:29PM EDT | 100.00 | 18.60 | 16.80 | 17.90 | 0.00 | - | 238 | 51 | 34.31% |
© 2024 Yahoo. Tutti i diritti riservati.