La bourse est fermée
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 920,26 +534,53 (+1,39 %) EUR/USD
1,0870 -0,0018 (-0,16 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 044,85 -586,47 (-0,97 %)
Globe Life Inc. (GL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00020000 | 2024-05-06 11:52AM EDT | 20.00 | 59.70 | 62.50 | 66.50 | 0.00 | - | 1 | 1 | 1,127.34% |
| GL240517C00022500 | 2024-04-25 2:43PM EDT | 22.50 | 53.15 | 59.70 | 63.60 | 0.00 | - | 1 | 2 | 875.00% |
| GL240517C00025000 | 2024-04-25 2:43PM EDT | 25.00 | 50.75 | 57.30 | 61.50 | 0.00 | - | 1 | 16 | 924.22% |
| GL240517C00030000 | 2024-04-22 11:36AM EDT | 30.00 | 37.57 | 52.50 | 56.50 | 0.00 | - | 4 | 3 | 824.61% |
| GL240517C00035000 | 2024-05-14 2:49PM EDT | 35.00 | 53.30 | 47.40 | 51.50 | 0.00 | - | 2 | 35 | 698.44% |
| GL240517C00040000 | 2024-04-25 10:28AM EDT | 40.00 | 37.81 | 43.10 | 45.30 | 0.00 | - | 270 | 151 | 532.03% |
| GL240517C00045000 | 2024-04-25 2:46PM EDT | 45.00 | 30.20 | 37.20 | 41.50 | 0.00 | - | 275 | 146 | 496.09% |
| GL240517C00050000 | 2024-05-14 3:00PM EDT | 50.00 | 39.00 | 33.50 | 35.10 | 0.00 | - | 3 | 727 | 412.11% |
| GL240517C00055000 | 2024-05-16 1:58PM EDT | 55.00 | 29.00 | 27.30 | 30.30 | -4.50 | -13.43% | 5 | 449 | 479.10% |
| GL240517C00060000 | 2024-05-16 10:59AM EDT | 60.00 | 26.00 | 23.40 | 24.90 | -1.85 | -6.64% | 4 | 629 | 257.03% |
| GL240517C00065000 | 2024-05-16 10:50AM EDT | 65.00 | 21.50 | 18.40 | 20.10 | -0.70 | -3.15% | 10 | 1,211 | 221.68% |
| GL240517C00070000 | 2024-05-16 3:19PM EDT | 70.00 | 14.35 | 13.30 | 14.90 | -3.55 | -19.83% | 14 | 1,784 | 146.09% |
| GL240517C00075000 | 2024-05-16 3:19PM EDT | 75.00 | 9.48 | 8.40 | 9.90 | -2.92 | -23.55% | 236 | 1,528 | 105.86% |
| GL240517C00075500 | 2024-05-07 11:31AM EDT | 75.50 | 7.50 | 7.90 | 9.90 | 0.00 | - | 11 | 33 | 124.81% |
| GL240517C00076000 | 2024-05-09 10:31AM EDT | 76.00 | 14.66 | 7.60 | 9.30 | 0.00 | - | 13 | 147 | 123.24% |
| GL240517C00076500 | 2024-05-16 3:36PM EDT | 76.50 | 7.30 | 6.80 | 9.60 | -3.70 | -33.64% | 10 | 150 | 134.86% |
| GL240517C00077000 | 2024-05-09 10:31AM EDT | 77.00 | 13.67 | 6.40 | 8.40 | 0.00 | - | 2 | 138 | 108.01% |
| GL240517C00077500 | 2024-05-07 12:41PM EDT | 77.50 | 6.48 | 6.10 | 8.10 | 0.00 | - | 3 | 18 | 116.11% |
| GL240517C00078000 | 2024-05-08 12:05PM EDT | 78.00 | 11.30 | 5.30 | 7.10 | 0.00 | - | 7 | 33 | 81.05% |
| GL240517C00078500 | 2024-05-07 2:36PM EDT | 78.50 | 6.30 | 4.00 | 6.90 | 0.00 | - | 62 | 125 | 147.46% |
| GL240517C00079000 | 2024-05-10 9:52AM EDT | 79.00 | 8.17 | 4.00 | 5.40 | 0.00 | - | 43 | 68 | 85.16% |
| GL240517C00079500 | 2024-05-08 10:25AM EDT | 79.50 | 6.50 | 4.50 | 4.90 | 0.00 | - | 35 | 79 | 65.43% |
| GL240517C00080000 | 2024-05-16 3:57PM EDT | 80.00 | 4.39 | 4.00 | 4.50 | -3.61 | -45.12% | 321 | 2,422 | 63.67% |
| GL240517C00080500 | 2024-05-08 3:08PM EDT | 80.50 | 9.80 | 3.40 | 4.00 | 0.00 | - | 5 | 56 | 54.69% |
| GL240517C00081000 | 2024-05-10 3:23PM EDT | 81.00 | 7.20 | 3.00 | 3.60 | 0.00 | - | 2 | 144 | 55.47% |
| GL240517C00081500 | 2024-05-16 12:16PM EDT | 81.50 | 3.40 | 2.30 | 3.10 | +0.90 | +36.00% | 1 | 14 | 65.14% |
| GL240517C00082000 | 2024-05-09 9:49AM EDT | 82.00 | 9.38 | 1.50 | 4.00 | 0.00 | - | 5 | 33 | 65.14% |
| GL240517C00082500 | 2024-05-15 10:20AM EDT | 82.50 | 4.10 | 1.55 | 2.40 | -1.27 | -23.65% | 10 | 31 | 64.16% |
| GL240517C00083000 | 2024-05-14 10:15AM EDT | 83.00 | 6.00 | 1.25 | 2.80 | 0.00 | - | 2 | 51 | 61.23% |
| GL240517C00083500 | 2024-05-10 10:02AM EDT | 83.50 | 4.10 | 0.55 | 1.70 | 0.00 | - | 2 | 64 | 59.47% |
| GL240517C00084000 | 2024-05-16 2:26PM EDT | 84.00 | 1.80 | 1.10 | 1.45 | -2.00 | -52.63% | 15 | 152 | 52.64% |
| GL240517C00084500 | 2024-05-16 3:33PM EDT | 84.50 | 1.00 | 0.90 | 1.20 | -3.60 | -78.26% | 60 | 95 | 52.73% |
| GL240517C00085000 | 2024-05-16 3:52PM EDT | 85.00 | 0.85 | 0.15 | 0.90 | -2.35 | -73.44% | 704 | 1,083 | 54.69% |
| GL240517C00085500 | 2024-05-16 11:45AM EDT | 85.50 | 0.87 | 0.45 | 0.75 | -3.73 | -81.09% | 511 | 91 | 55.66% |
| GL240517C00086000 | 2024-05-16 3:22PM EDT | 86.00 | 0.50 | 0.00 | 0.90 | -2.06 | -80.47% | 31 | 116 | 69.34% |
| GL240517C00086500 | 2024-05-16 12:44PM EDT | 86.50 | 0.30 | 0.00 | 1.00 | -1.80 | -85.71% | 41 | 122 | 56.84% |
| GL240517C00087000 | 2024-05-16 11:23AM EDT | 87.00 | 0.46 | 0.15 | 0.65 | -1.09 | -70.32% | 2 | 141 | 57.13% |
| GL240517C00088000 | 2024-05-16 3:24PM EDT | 88.00 | 0.15 | 0.10 | 0.20 | -0.80 | -84.21% | 190 | 904 | 54.00% |
| GL240517C00089000 | 2024-05-16 3:53PM EDT | 89.00 | 0.09 | 0.00 | 0.55 | -0.56 | -86.15% | 95 | 231 | 68.95% |
| GL240517C00090000 | 2024-05-16 3:56PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 414 | 2,374 | 52.73% |
| GL240517C00091000 | 2024-05-16 12:43PM EDT | 91.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 21 | 48 | 64.06% |
| GL240517C00091500 | 2024-05-16 12:42PM EDT | 91.50 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 4 | 15 | 56.25% |
| GL240517C00092000 | 2024-05-15 1:22PM EDT | 92.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 9 | 42 | 96.88% |
| GL240517C00092500 | 2024-05-15 12:53PM EDT | 92.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 98.63% |
| GL240517C00093000 | 2024-05-14 11:16AM EDT | 93.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 19 | 44 | 100.20% |
| GL240517C00093500 | 2024-05-15 9:43AM EDT | 93.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 60 | 75 | 80.86% |
| GL240517C00094000 | 2024-05-14 9:31AM EDT | 94.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 1 | 42 | 112.89% |
| GL240517C00095000 | 2024-05-16 3:19PM EDT | 95.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 13 | 863 | 76.56% |
| GL240517C00096000 | 2024-05-10 9:47AM EDT | 96.00 | 0.05 | 0.00 | 1.00 | -0.25 | -83.33% | 24 | 6 | 146.09% |
| GL240517C00100000 | 2024-05-16 1:00PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 2,072 | 102.34% |
| GL240517C00105000 | 2024-05-15 2:02PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 447 | 139.06% |
| GL240517C00110000 | 2024-05-16 12:57PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 288 | 149.22% |
| GL240517C00115000 | 2024-05-14 2:57PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 746 | 170.31% |
| GL240517C00120000 | 2024-05-13 2:50PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 909 | 190.63% |
| GL240517C00125000 | 2024-05-10 11:31AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 794 | 209.38% |
| GL240517C00130000 | 2024-05-08 12:27PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 888 | 226.56% |
| GL240517C00135000 | 2024-04-29 2:25PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 142 | 243.75% |
| GL240517C00140000 | 2024-04-24 3:02PM EDT | 140.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 18 | 40 | 393.75% |
| GL240517C00145000 | 2024-04-22 3:11PM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 15 | 58 | 483.59% |
| GL240517C00150000 | 2024-04-22 10:01AM EDT | 150.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 290.63% |
| GL240517C00155000 | 2024-04-19 10:37AM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 525.59% |
| GL240517C00160000 | 2024-04-18 10:35AM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 20 | 545.31% |
| GL240517C00165000 | 2024-04-15 12:18PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 32 | 465.23% |
| GL240517C00170000 | 2024-04-25 3:44PM EDT | 170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 13 | 452.34% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00020000 | 2024-04-25 11:22AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 206 | 725.00% |
| GL240517P00022500 | 2024-04-24 10:04AM EDT | 22.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 14 | 79 | 939.84% |
| GL240517P00025000 | 2024-05-01 11:04AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 120 | 615.63% |
| GL240517P00030000 | 2024-05-13 1:18PM EDT | 30.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 550 | 641.41% |
| GL240517P00035000 | 2024-05-16 2:16PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 424 | 450.00% |
| GL240517P00040000 | 2024-05-09 11:17AM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 2,634 | 418.75% |
| GL240517P00045000 | 2024-05-14 10:32AM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2,885 | 357.81% |
| GL240517P00050000 | 2024-05-16 2:04PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | +0.02 | +50.00% | 3 | 1,166 | 318.75% |
| GL240517P00055000 | 2024-05-16 11:59AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,731 | 251.56% |
| GL240517P00060000 | 2024-05-14 1:54PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 2,559 | 217.19% |
| GL240517P00065000 | 2024-05-16 12:38PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 1,600 | 146.88% |
| GL240517P00066000 | 2024-05-06 1:34PM EDT | 66.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | - | 1 | 235.94% |
| GL240517P00068000 | 2024-05-13 1:47PM EDT | 68.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 198.24% |
| GL240517P00069000 | 2024-05-06 3:27PM EDT | 69.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 187.30% |
| GL240517P00070000 | 2024-05-16 2:34PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 94 | 3,612 | 127.34% |
| GL240517P00072000 | 2024-05-06 3:09PM EDT | 72.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | - | 1 | 129.69% |
| GL240517P00072500 | 2024-05-16 10:55AM EDT | 72.50 | 0.40 | 0.05 | 0.25 | +0.14 | +53.85% | 2 | 5 | 121.09% |
| GL240517P00073000 | 2024-05-16 11:46AM EDT | 73.00 | 0.24 | 0.05 | 0.65 | -0.09 | -27.27% | 1 | 1 | 141.80% |
| GL240517P00074000 | 2024-05-16 11:43AM EDT | 74.00 | 0.24 | 0.05 | 0.65 | -0.06 | -20.00% | 1 | 11 | 131.25% |
| GL240517P00075000 | 2024-05-16 2:21PM EDT | 75.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 34 | 1,425 | 98.05% |
| GL240517P00075500 | 2024-05-06 1:08PM EDT | 75.50 | 1.10 | 0.05 | 0.25 | 0.00 | - | 102 | 180 | 93.36% |
| GL240517P00076000 | 2024-05-13 12:56PM EDT | 76.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 2 | 206 | 85.35% |
| GL240517P00076500 | 2024-05-07 3:22PM EDT | 76.50 | 0.05 | 0.10 | 0.20 | -0.43 | -89.58% | 2 | 83 | 84.18% |
| GL240517P00077000 | 2024-05-13 3:42PM EDT | 77.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 10 | 34 | 79.49% |
| GL240517P00077500 | 2024-05-16 11:51AM EDT | 77.50 | 0.35 | 0.10 | 0.20 | +0.21 | +150.00% | 10 | 10 | 75.00% |
| GL240517P00078000 | 2024-05-16 1:21PM EDT | 78.00 | 0.20 | 0.00 | 0.25 | -0.09 | -31.03% | 4 | 360 | 67.19% |
| GL240517P00078500 | 2024-05-16 2:17PM EDT | 78.50 | 0.18 | 0.15 | 0.25 | -0.19 | -51.35% | 2 | 50 | 70.51% |
| GL240517P00079000 | 2024-05-16 1:00PM EDT | 79.00 | 0.25 | 0.15 | 0.30 | +0.13 | +108.33% | 62 | 538 | 67.77% |
| GL240517P00079500 | 2024-05-14 9:59AM EDT | 79.50 | 0.25 | 0.20 | 1.00 | 0.00 | - | 2 | 30 | 87.89% |
| GL240517P00080000 | 2024-05-16 3:58PM EDT | 80.00 | 0.25 | 0.25 | 0.35 | +0.13 | +108.33% | 2,524 | 2,234 | 62.99% |
| GL240517P00080500 | 2024-05-16 12:44PM EDT | 80.50 | 0.55 | 0.30 | 1.00 | -0.05 | -8.33% | 53 | 12 | 78.03% |
| GL240517P00081000 | 2024-05-16 3:48PM EDT | 81.00 | 0.38 | 0.35 | 0.55 | +0.23 | +153.33% | 23 | 48 | 60.64% |
| GL240517P00081500 | 2024-05-16 12:41PM EDT | 81.50 | 0.33 | 0.40 | 0.70 | +0.14 | +73.68% | 58 | 65 | 59.67% |
| GL240517P00082000 | 2024-05-16 3:59PM EDT | 82.00 | 0.55 | 0.50 | 0.70 | +0.25 | +83.33% | 423 | 56 | 55.27% |
| GL240517P00082500 | 2024-05-16 3:54PM EDT | 82.50 | 0.58 | 0.60 | 0.85 | +0.38 | +190.00% | 266 | 99 | 53.81% |
| GL240517P00083000 | 2024-05-16 3:58PM EDT | 83.00 | 0.80 | 0.75 | 1.00 | +0.59 | +280.95% | 202 | 204 | 52.34% |
| GL240517P00083500 | 2024-05-16 12:59PM EDT | 83.50 | 0.75 | 0.90 | 1.25 | -0.15 | -16.67% | 87 | 4 | 51.90% |
| GL240517P00084000 | 2024-05-16 3:58PM EDT | 84.00 | 1.15 | 1.20 | 1.45 | +0.80 | +228.57% | 132 | 70 | 52.25% |
| GL240517P00084500 | 2024-05-16 1:29PM EDT | 84.50 | 1.23 | 1.40 | 1.85 | +0.83 | +207.50% | 284 | 64 | 53.32% |
| GL240517P00085000 | 2024-05-16 2:48PM EDT | 85.00 | 1.20 | 1.80 | 2.10 | +0.64 | +114.29% | 268 | 1,198 | 54.30% |
| GL240517P00085500 | 2024-05-16 2:32PM EDT | 85.50 | 1.48 | 1.90 | 2.95 | +0.89 | +150.85% | 9 | 67 | 60.74% |
| GL240517P00086000 | 2024-05-16 1:18PM EDT | 86.00 | 2.20 | 2.25 | 3.00 | +1.50 | +214.29% | 8 | 77 | 53.91% |
| GL240517P00086500 | 2024-05-15 10:39AM EDT | 86.50 | 0.95 | 2.55 | 3.70 | 0.00 | - | 1 | 44 | 60.16% |
| GL240517P00087000 | 2024-05-16 9:55AM EDT | 87.00 | 1.02 | 2.90 | 3.60 | +0.17 | +20.00% | 7 | 1,263 | 64.75% |
| GL240517P00088000 | 2024-05-15 1:24PM EDT | 88.00 | 1.55 | 3.60 | 4.70 | 0.00 | - | 4 | 156 | 81.45% |
| GL240517P00089000 | 2024-05-15 3:55PM EDT | 89.00 | 1.85 | 4.70 | 5.60 | 0.00 | - | 35 | 549 | 51.56% |
| GL240517P00090000 | 2024-05-14 1:30PM EDT | 90.00 | 5.20 | 5.40 | 6.70 | +2.75 | +112.24% | 7 | 946 | 102.54% |
| GL240517P00091500 | 2024-05-09 10:24AM EDT | 91.50 | 3.40 | 6.50 | 8.70 | 0.00 | - | 9 | 9 | 60.16% |
| GL240517P00092500 | 2024-05-09 9:57AM EDT | 92.50 | 3.90 | 7.90 | 9.00 | 0.00 | - | 5 | 5 | 112.50% |
| GL240517P00093000 | 2024-05-09 9:57AM EDT | 93.00 | 4.30 | 8.10 | 9.90 | 0.00 | - | 1 | 1 | 143.85% |
| GL240517P00095000 | 2024-05-08 10:51AM EDT | 95.00 | 8.11 | 10.50 | 11.60 | 0.00 | - | 1 | 86 | 141.21% |
| GL240517P00100000 | 2024-05-13 9:30AM EDT | 100.00 | 14.90 | 15.60 | 16.60 | +1.80 | +13.74% | 250 | 144 | 109.38% |
| GL240517P00105000 | 2024-05-06 2:39PM EDT | 105.00 | 23.37 | 20.10 | 22.00 | 0.00 | - | 77 | 0 | 249.02% |
| GL240517P00110000 | 2024-05-15 3:15PM EDT | 110.00 | 22.10 | 25.60 | 26.80 | 0.00 | - | 21 | 9 | 189.84% |
| GL240517P00115000 | 2024-05-16 3:03PM EDT | 115.00 | 29.80 | 30.60 | 31.80 | +1.60 | +5.67% | 39 | 23 | 214.84% |
| GL240517P00120000 | 2024-05-16 3:03PM EDT | 120.00 | 34.90 | 34.80 | 38.50 | +1.70 | +5.12% | 289 | 350 | 310.16% |
| GL240517P00125000 | 2024-05-13 10:23AM EDT | 125.00 | 38.30 | 39.70 | 43.50 | 0.00 | - | 2 | 0 | 330.08% |
| GL240517P00130000 | 2024-05-13 10:23AM EDT | 130.00 | 43.30 | 44.00 | 48.50 | 0.00 | - | 2 | 0 | 294.53% |
