Italia markets open in 8 hours 5 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0644 -0,0031 (-0,29%) Bitcoin EUR
59.682,21 +1.819,21 (+3,14%) CMC Crypto 200
1.312,77 +427,23 (+48,22%)
Globe Life Inc. (GL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240419C00030000 | 2024-04-16 11:17AM EDT | 30.00 | 25.40 | 34.40 | 36.70 | 0.00 | - | 1 | 1 | 670.31% |
| GL240419C00035000 | 2024-04-18 3:25PM EDT | 35.00 | 30.49 | 29.50 | 31.50 | +9.06 | +42.28% | 1 | 2 | 541.80% |
| GL240419C00040000 | 2024-04-18 3:25PM EDT | 40.00 | 25.52 | 24.50 | 25.80 | +6.80 | +36.32% | 1 | 31 | 347.66% |
| GL240419C00045000 | 2024-04-18 9:57AM EDT | 45.00 | 22.56 | 19.80 | 20.60 | +3.65 | +19.30% | 7 | 13 | 288.67% |
| GL240419C00050000 | 2024-04-18 10:10AM EDT | 50.00 | 18.80 | 14.50 | 15.50 | +5.00 | +36.23% | 4 | 146 | 50.00% |
| GL240419C00055000 | 2024-04-18 3:59PM EDT | 55.00 | 10.07 | 9.70 | 10.50 | +1.47 | +17.09% | 39 | 756 | 130.86% |
| GL240419C00060000 | 2024-04-18 3:58PM EDT | 60.00 | 5.30 | 5.10 | 5.40 | +1.08 | +25.59% | 630 | 1,429 | 91.99% |
| GL240419C00065000 | 2024-04-18 3:58PM EDT | 65.00 | 1.60 | 1.55 | 1.60 | +0.10 | +6.67% | 1,816 | 1,843 | 82.03% |
| GL240419C00070000 | 2024-04-18 3:56PM EDT | 70.00 | 0.37 | 0.30 | 0.40 | -0.18 | -32.73% | 2,962 | 3,073 | 94.53% |
| GL240419C00075000 | 2024-04-18 3:38PM EDT | 75.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 679 | 2,091 | 117.19% |
| GL240419C00080000 | 2024-04-18 2:49PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 173 | 2,685 | 135.16% |
| GL240419C00085000 | 2024-04-18 11:49AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 165 | 1,014 | 167.19% |
| GL240419C00090000 | 2024-04-18 10:16AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 247 | 1,026 | 181.25% |
| GL240419C00095000 | 2024-04-18 10:33AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 724 | 206.25% |
| GL240419C00100000 | 2024-04-18 10:13AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,922 | 229.69% |
| GL240419C00105000 | 2024-04-16 1:59PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 356 | 253.13% |
| GL240419C00110000 | 2024-04-18 3:49PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 42 | 528 | 273.44% |
| GL240419C00115000 | 2024-04-17 9:52AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 980 | 293.75% |
| GL240419C00120000 | 2024-04-18 10:04AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 103 | 1,034 | 312.50% |
| GL240419C00125000 | 2024-04-12 9:42AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 119 | 185 | 331.25% |
| GL240419C00130000 | 2024-04-12 9:37AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 137 | 346.88% |
| GL240419C00135000 | 2024-04-12 9:34AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 22 | 362.50% |
| GL240419C00140000 | 2024-04-12 9:36AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 378.13% |
| GL240419C00175000 | 2024-04-12 9:33AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 471.88% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240419P00020000 | 2024-04-15 10:25AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,725 | 618.75% |
| GL240419P00022500 | 2024-04-16 1:34PM EDT | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,067 | 556.25% |
| GL240419P00025000 | 2024-04-18 12:25PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 731 | 506.25% |
| GL240419P00030000 | 2024-04-17 1:22PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 720 | 412.50% |
| GL240419P00035000 | 2024-04-18 9:56AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 715 | 337.50% |
| GL240419P00040000 | 2024-04-18 2:26PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 1,373 | 268.75% |
| GL240419P00045000 | 2024-04-18 3:28PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 685 | 1,945 | 209.38% |
| GL240419P00050000 | 2024-04-18 3:59PM EDT | 50.00 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 112 | 1,285 | 182.03% |
| GL240419P00055000 | 2024-04-18 3:58PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 122 | 1,233 | 130.86% |
| GL240419P00060000 | 2024-04-18 3:58PM EDT | 60.00 | 0.28 | 0.20 | 0.35 | -0.72 | -72.00% | 524 | 1,227 | 94.53% |
| GL240419P00065000 | 2024-04-18 3:39PM EDT | 65.00 | 1.60 | 1.50 | 1.65 | -1.40 | -46.67% | 286 | 159 | 82.03% |
| GL240419P00070000 | 2024-04-18 11:49AM EDT | 70.00 | 4.40 | 5.10 | 5.60 | -2.70 | -38.03% | 70 | 453 | 94.53% |
| GL240419P00075000 | 2024-04-18 3:58PM EDT | 75.00 | 10.00 | 9.80 | 10.30 | -2.14 | -17.63% | 63 | 843 | 99.22% |
| GL240419P00080000 | 2024-04-18 3:58PM EDT | 80.00 | 14.99 | 14.50 | 15.50 | -2.01 | -11.82% | 9 | 343 | 50.00% |
| GL240419P00085000 | 2024-04-18 3:31PM EDT | 85.00 | 19.93 | 19.10 | 20.50 | -2.07 | -9.41% | 11 | 220 | 256.25% |
| GL240419P00090000 | 2024-04-17 12:16PM EDT | 90.00 | 21.00 | 24.50 | 25.70 | -5.80 | -21.64% | 2 | 49 | 217.97% |
| GL240419P00095000 | 2024-04-17 2:28PM EDT | 95.00 | 31.33 | 29.50 | 30.70 | 0.00 | - | 332 | 115 | 247.66% |
| GL240419P00100000 | 2024-04-17 2:47PM EDT | 100.00 | 37.00 | 34.10 | 35.80 | 0.00 | - | 960 | 68 | 403.91% |
| GL240419P00105000 | 2024-04-18 3:08PM EDT | 105.00 | 39.30 | 39.50 | 40.50 | -2.00 | -4.84% | 80 | 54 | 100.00% |
| GL240419P00110000 | 2024-04-18 3:08PM EDT | 110.00 | 44.50 | 44.50 | 45.50 | -1.80 | -3.89% | 60 | 36 | 100.00% |
| GL240419P00115000 | 2024-04-18 3:08PM EDT | 115.00 | 49.39 | 49.00 | 50.70 | -3.52 | -6.65% | 140 | 150 | 480.47% |
| GL240419P00120000 | 2024-04-17 2:47PM EDT | 120.00 | 55.70 | 53.20 | 55.90 | 0.00 | - | 920 | 10 | 534.38% |
| GL240419P00125000 | 2024-03-13 3:45PM EDT | 125.00 | 8.00 | 64.60 | 68.50 | 0.00 | - | 10 | 0 | 995.51% |
| GL240419P00130000 | 2024-04-11 9:37AM EDT | 130.00 | 37.25 | 63.80 | 67.50 | 0.00 | - | 3 | 0 | 546.88% |
© 2024 Yahoo. Tutti i diritti riservati.