La bourse ferme dans 4 h
CAC 40
8 242,97 +55,32 (+0,68 %) Euro Stoxx 50
5 087,06 +32,65 (+0,65 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0779 -0,0005 (-0,04 %) Gold future
2 380,20 +39,90 (+1,70 %) Bitcoin EUR
58 477,14 +1 887,93 (+3,34 %)
Globe Life Inc. (GL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achat
17 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 59.70 | 0.00 | - | 1 | 1 | 20.00 | 0.05 | 0.00 | - | 2 | 206 |
| 53.15 | 0.00 | - | 1 | 3 | 22.50 | 0.05 | 0.00 | - | 14 | 79 |
| 50.75 | 0.00 | - | 1 | 17 | 25.00 | 0.04 | 0.00 | - | 8 | 120 |
| 37.57 | 0.00 | - | 4 | 3 | 30.00 | 0.10 | 0.00 | - | 2 | 550 |
| 55.03 | 0.00 | - | 2 | 37 | 35.00 | 0.03 | 0.00 | - | 2 | 424 |
| 37.81 | 0.00 | - | 270 | 151 | 40.00 | 0.06 | 0.00 | - | 2 | 2,634 |
| 30.20 | 0.00 | - | 275 | 146 | 45.00 | 0.05 | 0.00 | - | 44 | 2,889 |
| 29.60 | 0.00 | - | 1 | 727 | 50.00 | 0.10 | 0.00 | - | 13 | 1,171 |
| 35.34 | 0.00 | - | 2 | 449 | 55.00 | 0.05 | 0.00 | - | 16 | 3,712 |
| 30.35 | 0.00 | - | 4 | 634 | 60.00 | 0.16 | 0.00 | - | 10 | 2,551 |
| 24.00 | 0.00 | - | 7 | 1,225 | 65.00 | 0.15 | 0.00 | - | 24 | 1,600 |
| - | - | - | - | - | 66.00 | 0.29 | 0.00 | - | - | 1 |
| - | - | - | - | - | 69.00 | 0.35 | 0.00 | - | - | 1 |
| 17.20 | 0.00 | - | 17 | 1,784 | 70.00 | 0.20 | 0.00 | - | 78 | 3,423 |
| - | - | - | - | - | 72.00 | 0.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 72.50 | 0.26 | 0.00 | - | - | 5 |
| - | - | - | - | - | 73.00 | 0.33 | 0.00 | - | - | 1 |
| - | - | - | - | - | 74.00 | 0.30 | 0.00 | - | - | 11 |
| 13.90 | 0.00 | - | 130 | 1,642 | 75.00 | 0.25 | 0.00 | - | 114 | 1,412 |
| 7.50 | 0.00 | - | 1 | 33 | 75.50 | 1.10 | 0.00 | - | 1 | 180 |
| 14.66 | 0.00 | - | 2 | 147 | 76.00 | 1.15 | 0.00 | - | 81 | 206 |
| 8.30 | 0.00 | - | 1 | 150 | 76.50 | 0.48 | 0.00 | - | 5 | 83 |
| 13.67 | 0.00 | - | 2 | 138 | 77.00 | 0.21 | 0.00 | - | 1 | 27 |
| 6.48 | 0.00 | - | 1 | 18 | 77.50 | 1.67 | 0.00 | - | 3 | 9 |
| 11.30 | 0.00 | - | 8 | 33 | 78.00 | 0.45 | 0.00 | - | 11 | 49 |
| 6.30 | 0.00 | - | 1 | 125 | 78.50 | 1.55 | 0.00 | - | 9 | 50 |
| 10.68 | 0.00 | - | 2 | 68 | 79.00 | 1.01 | 0.00 | - | 13 | 43 |
| 6.50 | 0.00 | - | 1 | 79 | 79.50 | 2.75 | 0.00 | - | 6 | 30 |
| 9.37 | 0.00 | - | 43 | 2,456 | 80.00 | 0.45 | 0.00 | - | 49 | 2,042 |
| 9.80 | 0.00 | - | 7 | 56 | 80.50 | 0.61 | 0.00 | - | 2 | 12 |
| 7.61 | 0.00 | - | 201 | 144 | 81.00 | 0.55 | 0.00 | - | 1 | 43 |
| 2.50 | 0.00 | - | 3 | 14 | 81.50 | 1.60 | 0.00 | - | 5 | 15 |
| 9.38 | 0.00 | - | 2 | 33 | 82.00 | 0.55 | 0.00 | - | 32 | 49 |
| 6.90 | 0.00 | - | 3 | 31 | 82.50 | 0.55 | 0.00 | - | 3 | 62 |
| 7.75 | 0.00 | - | 1 | 53 | 83.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 6 | 66 | 83.50 | 2.10 | 0.00 | - | - | 3 |
| 4.30 | 0.00 | - | 33 | 153 | 84.00 | 1.00 | 0.00 | - | 20 | 27 |
| 5.60 | 0.00 | - | 5 | 94 | 84.50 | 2.00 | 0.00 | - | 8 | 8 |
| 4.24 | 0.00 | - | 23 | 1,111 | 85.00 | 1.45 | 0.00 | - | 236 | 1,147 |
| 3.40 | 0.00 | - | 2 | 92 | 85.50 | 1.70 | 0.00 | - | 1 | 12 |
| 5.10 | 0.00 | - | 2 | 37 | 86.00 | 1.44 | 0.00 | - | 6 | 1 |
| 5.80 | 0.00 | - | 1 | 106 | 86.50 | 1.93 | 0.00 | - | 3 | 3 |
| 2.45 | 0.00 | - | 64 | 67 | 87.00 | 2.18 | 0.00 | - | 35 | 65 |
| 2.00 | 0.00 | - | 44 | 297 | 88.00 | 2.45 | 0.00 | - | 15 | 64 |
| 1.85 | 0.00 | - | 68 | 73 | 89.00 | 2.45 | 0.00 | - | 111 | 248 |
| 1.25 | 0.00 | - | 248 | 3,056 | 90.00 | 3.15 | 0.00 | - | 28 | 944 |
| 1.33 | 0.00 | - | 9 | 9 | 91.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 2 | 2 | 91.50 | 3.40 | 0.00 | - | 9 | 9 |
| 1.85 | 0.00 | - | 28 | 25 | 92.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 2 | 92.50 | 3.90 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 93.00 | 4.30 | 0.00 | - | 1 | 1 |
| 0.93 | 0.00 | - | 60 | 60 | 93.50 | - | - | - | - | - |
| 0.85 | 0.00 | - | 81 | 41 | 94.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 95 | 891 | 95.00 | 8.11 | 0.00 | - | 5 | 86 |
| 0.90 | 0.00 | - | 6 | 6 | 96.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 189 | 2,279 | 100.00 | 12.50 | 0.00 | - | 26 | 199 |
| 0.05 | 0.00 | - | 84 | 458 | 105.00 | 23.37 | 0.00 | - | 50 | 0 |
| 0.12 | 0.00 | - | 23 | 288 | 110.00 | 21.00 | 0.00 | - | 1 | 8 |
| 0.15 | 0.00 | - | 25 | 747 | 115.00 | 26.00 | 0.00 | - | 1 | 23 |
| 0.05 | 0.00 | - | 14 | 910 | 120.00 | 29.70 | 0.00 | - | 320 | 350 |
| 0.01 | 0.00 | - | 1 | 795 | 125.00 | 35.00 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 15 | 888 | 130.00 | 40.00 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 5 | 142 | 135.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 18 | 40 | 140.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 58 | 145.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 62 | 150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 10 | 155.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 20 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 32 | 165.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 13 | 170.00 | - | - | - | - | - |
