La bourse ferme dans 2 h
CAC 40
8 027,94 -37,21 (-0,46 %) Euro Stoxx 50
4 946,03 -35,06 (-0,70 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0707 -0,0018 (-0,17 %) Gold future
2 314,20 -43,50 (-1,85 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240621C00020000 | 2024-04-17 3:44PM EDT | 20.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GL240621C00030000 | 2024-04-15 10:21AM EDT | 30.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| GL240621C00035000 | 2024-04-23 12:16PM EDT | 35.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GL240621C00040000 | 2024-04-12 11:52AM EDT | 40.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| GL240621C00045000 | 2024-04-16 2:58PM EDT | 45.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GL240621C00050000 | 2024-04-26 12:14PM EDT | 50.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| GL240621C00055000 | 2024-04-24 9:54AM EDT | 55.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 0.00% |
| GL240621C00060000 | 2024-04-26 2:34PM EDT | 60.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| GL240621C00065000 | 2024-04-29 11:07AM EDT | 65.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| GL240621C00070000 | 2024-04-29 10:02AM EDT | 70.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 0.00% |
| GL240621C00075000 | 2024-04-29 9:31AM EDT | 75.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 0.00% |
| GL240621C00080000 | 2024-04-29 2:34PM EDT | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 134 | 249 | 1.56% |
| GL240621C00085000 | 2024-04-29 11:50AM EDT | 85.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 24 | 475 | 6.25% |
| GL240621C00090000 | 2024-04-29 11:52AM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 6.25% |
| GL240621C00095000 | 2024-04-29 3:09PM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| GL240621C00100000 | 2024-04-29 3:56PM EDT | 100.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 27 | 108 | 12.50% |
| GL240621C00105000 | 2024-04-26 12:42PM EDT | 105.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 12.50% |
| GL240621C00110000 | 2024-04-26 1:35PM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 131 | 41 | 25.00% |
| GL240621C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| GL240621C00120000 | 2024-04-25 1:36PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240621P00020000 | 2024-04-29 2:14PM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| GL240621P00022500 | 2024-04-12 3:31PM EDT | 22.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| GL240621P00025000 | 2024-04-25 1:14PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GL240621P00030000 | 2024-04-25 9:37AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| GL240621P00035000 | 2024-04-26 1:59PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| GL240621P00040000 | 2024-04-24 10:05AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 50.00% |
| GL240621P00045000 | 2024-04-26 2:26PM EDT | 45.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 40 | 472 | 25.00% |
| GL240621P00050000 | 2024-04-29 9:41AM EDT | 50.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 441 | 25.00% |
| GL240621P00055000 | 2024-04-26 1:51PM EDT | 55.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| GL240621P00060000 | 2024-04-29 3:54PM EDT | 60.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 22 | 253 | 12.50% |
| GL240621P00065000 | 2024-04-29 2:53PM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 56 | 663 | 12.50% |
| GL240621P00070000 | 2024-04-29 9:49AM EDT | 70.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 61 | 397 | 6.25% |
| GL240621P00075000 | 2024-04-29 11:02AM EDT | 75.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 19 | 118 | 3.13% |
| GL240621P00080000 | 2024-04-29 11:12AM EDT | 80.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 0.00% |
| GL240621P00085000 | 2024-04-29 11:53AM EDT | 85.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| GL240621P00090000 | 2024-04-17 10:26AM EDT | 90.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GL240621P00095000 | 2024-04-16 11:58AM EDT | 95.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GL240621P00100000 | 2024-04-17 10:38AM EDT | 100.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
