Italia markets close in 7 hours 56 minutes
FTSE MIB
34.481,25 -122,36 (-0,35%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
79,06 -0,20 (-0,25%) Bitcoin EUR
64.135,48 -1.331,75 (-2,03%)
Globe Life Inc. (GL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240524C00060000 | 2024-05-08 2:08PM EDT | 60.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL240524C00065000 | 2024-05-06 1:50PM EDT | 65.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240524C00070000 | 2024-04-29 9:55AM EDT | 70.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240524C00075000 | 2024-05-08 2:40PM EDT | 75.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GL240524C00075500 | 2024-05-13 3:12PM EDT | 75.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240524C00078000 | 2024-05-13 12:11PM EDT | 78.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GL240524C00079000 | 2024-05-09 2:42PM EDT | 79.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240524C00080000 | 2024-05-20 1:27PM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GL240524C00080500 | 2024-05-21 11:32AM EDT | 80.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL240524C00081000 | 2024-05-21 11:32AM EDT | 81.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GL240524C00081500 | 2024-05-21 1:40PM EDT | 81.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| GL240524C00082000 | 2024-05-21 2:03PM EDT | 82.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GL240524C00082500 | 2024-05-21 3:27PM EDT | 82.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GL240524C00083000 | 2024-05-21 3:25PM EDT | 83.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GL240524C00083500 | 2024-05-21 10:41AM EDT | 83.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GL240524C00084000 | 2024-05-21 3:04PM EDT | 84.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GL240524C00085000 | 2024-05-21 3:04PM EDT | 85.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GL240524C00086000 | 2024-05-21 3:25PM EDT | 86.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| GL240524C00087000 | 2024-05-21 2:33PM EDT | 87.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GL240524C00088000 | 2024-05-21 10:52AM EDT | 88.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GL240524C00089000 | 2024-05-21 3:27PM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| GL240524C00090000 | 2024-05-21 1:50PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| GL240524C00091000 | 2024-05-21 10:44AM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GL240524C00091500 | 2024-05-20 10:14AM EDT | 91.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL240524C00092000 | 2024-05-21 1:55PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL240524C00092500 | 2024-05-20 11:55AM EDT | 92.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GL240524C00093000 | 2024-05-20 10:02AM EDT | 93.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GL240524C00093500 | 2024-05-21 10:35AM EDT | 93.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL240524C00094000 | 2024-05-21 10:01AM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GL240524C00095000 | 2024-05-21 1:50PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GL240524C00096000 | 2024-05-21 9:52AM EDT | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GL240524C00097000 | 2024-05-14 12:41PM EDT | 97.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GL240524C00100000 | 2024-05-21 3:44PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| GL240524C00105000 | 2024-05-20 1:06PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240524P00040000 | 2024-05-16 11:41AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 100.00% |
| GL240524P00045000 | 2024-05-16 12:46PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GL240524P00050000 | 2024-05-17 10:50AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240524P00055000 | 2024-05-17 3:44PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GL240524P00057000 | 2024-05-20 9:36AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GL240524P00060000 | 2024-05-20 10:31AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GL240524P00061000 | 2024-05-16 2:50PM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GL240524P00065000 | 2024-05-21 9:32AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240524P00067000 | 2024-05-21 1:56PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GL240524P00070000 | 2024-05-21 10:11AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GL240524P00071000 | 2024-05-13 12:00PM EDT | 71.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240524P00072500 | 2024-05-09 11:56AM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GL240524P00074000 | 2024-05-20 10:31AM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL240524P00075000 | 2024-05-21 2:49PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| GL240524P00076000 | 2024-05-21 11:56AM EDT | 76.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| GL240524P00077000 | 2024-05-21 12:20PM EDT | 77.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GL240524P00077500 | 2024-05-21 1:59PM EDT | 77.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GL240524P00078000 | 2024-05-21 2:47PM EDT | 78.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GL240524P00078500 | 2024-05-21 10:33AM EDT | 78.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GL240524P00079000 | 2024-05-21 2:46PM EDT | 79.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GL240524P00079500 | 2024-05-21 12:05PM EDT | 79.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GL240524P00080000 | 2024-05-21 3:47PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| GL240524P00080500 | 2024-05-21 2:38PM EDT | 80.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GL240524P00081000 | 2024-05-21 3:16PM EDT | 81.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| GL240524P00081500 | 2024-05-21 12:07PM EDT | 81.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GL240524P00082000 | 2024-05-21 2:04PM EDT | 82.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,193 | 0 | 6.25% |
| GL240524P00082500 | 2024-05-21 9:33AM EDT | 82.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GL240524P00083000 | 2024-05-21 3:04PM EDT | 83.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| GL240524P00083500 | 2024-05-21 10:38AM EDT | 83.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GL240524P00084000 | 2024-05-21 9:49AM EDT | 84.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GL240524P00085000 | 2024-05-21 1:34PM EDT | 85.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GL240524P00086000 | 2024-05-21 1:39PM EDT | 86.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GL240524P00087000 | 2024-05-20 2:47PM EDT | 87.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GL240524P00088000 | 2024-05-15 3:39PM EDT | 88.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240524P00089000 | 2024-05-21 9:35AM EDT | 89.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240524P00090000 | 2024-05-20 9:53AM EDT | 90.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240524P00091000 | 2024-05-14 11:46AM EDT | 91.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240524P00091500 | 2024-05-14 11:46AM EDT | 91.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GL240524P00092500 | 2024-05-09 9:57AM EDT | 92.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240524P00095000 | 2024-05-09 3:47PM EDT | 95.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.