La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0670 -0,0055 (-0,51 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 251,76 -2 767,62 (-4,69 %)
Globe Life Inc. (GL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240719C00030000 | 2024-04-23 10:01AM EDT | 30.00 | 41.45 | 44.90 | 48.90 | 0.00 | - | 1 | 6 | 127.73% |
| GL240719C00035000 | 2024-04-23 10:01AM EDT | 35.00 | 36.70 | 40.30 | 44.10 | 0.00 | - | 1 | 2 | 118.07% |
| GL240719C00040000 | 2024-04-17 10:01AM EDT | 40.00 | 24.70 | 35.80 | 38.60 | 0.00 | - | 1 | 0 | 100.64% |
| GL240719C00045000 | 2024-04-29 11:09AM EDT | 45.00 | 35.30 | 32.00 | 33.60 | 0.00 | - | 10 | 32 | 97.02% |
| GL240719C00055000 | 2024-04-16 2:22PM EDT | 55.00 | 10.40 | 23.20 | 25.60 | 0.00 | - | - | 22 | 87.57% |
| GL240719C00060000 | 2024-04-25 9:55AM EDT | 60.00 | 18.57 | 19.00 | 20.20 | 0.00 | - | 3 | 60 | 74.02% |
| GL240719C00065000 | 2024-04-26 9:58AM EDT | 65.00 | 17.24 | 14.30 | 16.10 | +1.24 | +7.75% | 1 | 69 | 64.21% |
| GL240719C00070000 | 2024-04-29 11:34AM EDT | 70.00 | 15.10 | 12.10 | 12.60 | 0.00 | - | 2 | 177 | 65.28% |
| GL240719C00075000 | 2024-04-30 10:52AM EDT | 75.00 | 10.40 | 9.10 | 9.40 | -1.62 | -13.48% | 1 | 312 | 61.12% |
| GL240719C00080000 | 2024-04-30 3:06PM EDT | 80.00 | 6.90 | 6.60 | 6.80 | -2.20 | -24.18% | 19 | 413 | 57.96% |
| GL240719C00085000 | 2024-04-30 2:59PM EDT | 85.00 | 4.82 | 4.70 | 4.90 | -1.88 | -28.06% | 41 | 85 | 56.31% |
| GL240719C00090000 | 2024-04-30 3:10PM EDT | 90.00 | 3.30 | 3.20 | 4.00 | -1.60 | -32.65% | 25 | 206 | 56.97% |
| GL240719C00095000 | 2024-04-29 10:18AM EDT | 95.00 | 3.05 | 2.05 | 3.00 | -0.75 | -19.74% | 5 | 89 | 56.13% |
| GL240719C00100000 | 2024-04-30 12:43PM EDT | 100.00 | 1.60 | 1.35 | 2.15 | -1.04 | -39.39% | 10 | 182 | 55.52% |
| GL240719C00105000 | 2024-04-29 10:25AM EDT | 105.00 | 2.50 | 0.95 | 1.60 | 0.00 | - | 1 | 54 | 56.06% |
| GL240719C00110000 | 2024-04-29 1:57PM EDT | 110.00 | 1.35 | 0.60 | 1.20 | 0.00 | - | 2 | 237 | 56.10% |
| GL240719C00115000 | 2024-04-26 3:47PM EDT | 115.00 | 0.90 | 0.30 | 1.75 | 0.00 | - | 364 | 364 | 62.82% |
| GL240719C00120000 | 2024-04-24 10:07AM EDT | 120.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 2 | 7 | 56.40% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240719P00022500 | 2024-04-24 1:28PM EDT | 22.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 7 | 7 | 151.27% |
| GL240719P00025000 | 2024-04-30 10:58AM EDT | 25.00 | 1.09 | 0.00 | 1.15 | +0.40 | +57.97% | 1 | 15 | 142.97% |
| GL240719P00030000 | 2024-04-17 1:43PM EDT | 30.00 | 0.55 | 0.05 | 1.70 | 0.00 | - | - | 7 | 133.11% |
| GL240719P00035000 | 2024-04-30 10:58AM EDT | 35.00 | 0.92 | 0.15 | 1.75 | +0.51 | +124.39% | 2 | 7 | 115.77% |
| GL240719P00040000 | 2024-04-23 10:39AM EDT | 40.00 | 0.50 | 0.35 | 2.00 | 0.00 | - | 10 | 228 | 104.15% |
| GL240719P00045000 | 2024-04-30 2:56PM EDT | 45.00 | 0.90 | 0.80 | 1.45 | -0.87 | -49.15% | 1 | 140 | 87.26% |
| GL240719P00050000 | 2024-04-25 12:37PM EDT | 50.00 | 1.20 | 1.25 | 1.60 | 0.00 | - | 26 | 126 | 78.34% |
| GL240719P00055000 | 2024-04-30 10:58AM EDT | 55.00 | 2.00 | 1.90 | 3.30 | -0.77 | -27.80% | 1 | 184 | 80.15% |
| GL240719P00060000 | 2024-04-30 11:57AM EDT | 60.00 | 2.60 | 2.70 | 3.00 | -1.67 | -39.11% | 1 | 235 | 68.07% |
| GL240719P00065000 | 2024-04-30 1:59PM EDT | 65.00 | 3.90 | 3.80 | 4.10 | -0.90 | -18.75% | 1 | 185 | 63.53% |
| GL240719P00070000 | 2024-04-30 12:01PM EDT | 70.00 | 5.30 | 5.30 | 5.60 | -1.80 | -25.35% | 20 | 63 | 59.69% |
| GL240719P00075000 | 2024-04-30 1:30PM EDT | 75.00 | 7.10 | 7.20 | 7.50 | -2.20 | -23.66% | 23 | 170 | 55.93% |
| GL240719P00080000 | 2024-04-30 3:47PM EDT | 80.00 | 9.50 | 9.70 | 10.00 | -0.20 | -2.06% | 62 | 136 | 53.21% |
| GL240719P00085000 | 2024-04-29 3:00PM EDT | 85.00 | 12.50 | 12.60 | 13.10 | 0.00 | - | 28 | 73 | 50.61% |
| GL240719P00090000 | 2024-04-24 3:19PM EDT | 90.00 | 13.00 | 14.50 | 17.20 | 0.00 | - | - | 4 | 55.16% |
| GL240719P00095000 | 2024-04-24 2:23PM EDT | 95.00 | 16.10 | 18.60 | 21.60 | 0.00 | - | - | 1 | 58.30% |
