La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 453,92 +619,85 (+1,05 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240816C00050000 | 2024-04-26 1:20PM EDT | 50.00 | 27.76 | 26.50 | 30.60 | +5.16 | +22.83% | 1 | 37 | 83.62% |
| GL240816C00055000 | 2024-04-25 2:46PM EDT | 55.00 | 23.00 | 23.00 | 26.90 | 0.00 | - | 30 | 211 | 83.33% |
| GL240816C00060000 | 2024-04-25 3:05PM EDT | 60.00 | 19.60 | 19.20 | 23.00 | 0.00 | - | 1 | 124 | 78.34% |
| GL240816C00065000 | 2024-04-26 12:00PM EDT | 65.00 | 15.60 | 15.50 | 19.60 | -0.70 | -4.29% | 2 | 138 | 74.12% |
| GL240816C00070000 | 2024-04-26 1:39PM EDT | 70.00 | 13.50 | 14.20 | 15.10 | -0.05 | -0.37% | 10 | 422 | 72.53% |
| GL240816C00075000 | 2024-04-26 3:48PM EDT | 75.00 | 11.40 | 11.50 | 11.90 | +1.80 | +18.75% | 825 | 162 | 68.68% |
| GL240816C00080000 | 2024-04-26 2:14PM EDT | 80.00 | 8.90 | 9.10 | 9.50 | +1.00 | +12.66% | 7 | 315 | 66.32% |
| GL240816C00085000 | 2024-04-26 2:02PM EDT | 85.00 | 6.70 | 7.10 | 7.50 | +0.50 | +8.06% | 39 | 120 | 64.48% |
| GL240816C00090000 | 2024-04-25 9:52AM EDT | 90.00 | 4.90 | 5.00 | 6.00 | +0.30 | +6.52% | 15 | 360 | 61.95% |
| GL240816C00095000 | 2024-04-26 11:42AM EDT | 95.00 | 3.60 | 3.80 | 4.70 | -0.30 | -7.69% | 1 | 65 | 61.12% |
| GL240816C00100000 | 2024-04-26 2:06PM EDT | 100.00 | 3.10 | 3.00 | 3.70 | +0.45 | +16.98% | 217 | 423 | 61.11% |
| GL240816C00105000 | 2024-04-26 1:42PM EDT | 105.00 | 2.33 | 2.25 | 2.95 | +0.70 | +42.94% | 8 | 122 | 60.84% |
| GL240816C00110000 | 2024-04-26 11:19AM EDT | 110.00 | 1.40 | 1.70 | 2.30 | -0.15 | -9.68% | 1 | 51 | 60.52% |
| GL240816C00115000 | 2024-04-26 2:36PM EDT | 115.00 | 1.45 | 1.25 | 1.60 | +0.60 | +70.59% | 8 | 291 | 59.06% |
| GL240816C00120000 | 2024-04-26 2:30PM EDT | 120.00 | 1.25 | 0.85 | 1.45 | +0.20 | +19.05% | 6 | 171 | 59.74% |
| GL240816C00125000 | 2024-04-26 1:05PM EDT | 125.00 | 0.70 | 0.60 | 1.05 | +0.25 | +55.56% | 3 | 162 | 58.77% |
| GL240816C00130000 | 2024-04-25 2:46PM EDT | 130.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 2 | 51 | 56.69% |
| GL240816C00135000 | 2024-04-23 12:08PM EDT | 135.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 1 | 33 | 71.22% |
| GL240816C00140000 | 2024-04-11 3:34PM EDT | 140.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 13 | 15 | 72.95% |
| GL240816C00145000 | 2024-04-23 1:12PM EDT | 145.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 1 | 60 | 75.90% |
| GL240816C00150000 | 2024-04-12 3:01PM EDT | 150.00 | 0.24 | 0.00 | 0.70 | 0.00 | - | 44 | 44 | 63.28% |
| GL240816C00170000 | 2024-04-12 1:05PM EDT | 170.00 | 0.12 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 81.67% |
| GL240816C00175000 | 2024-04-17 9:30AM EDT | 175.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 39 | 84.38% |
| GL240816C00180000 | 2024-04-15 3:45PM EDT | 180.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 5 | 20 | 85.99% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240816P00025000 | 2024-04-15 12:22PM EDT | 25.00 | 0.90 | 0.05 | 0.85 | 0.00 | - | - | 3 | 115.92% |
| GL240816P00030000 | 2024-04-26 3:02PM EDT | 30.00 | 0.65 | 0.40 | 0.70 | -3.85 | -85.56% | 20 | 5 | 102.34% |
| GL240816P00035000 | 2024-04-18 11:09AM EDT | 35.00 | 1.04 | 0.30 | 1.55 | 0.00 | - | 25 | 62 | 97.80% |
| GL240816P00040000 | 2024-04-26 3:40PM EDT | 40.00 | 1.40 | 0.65 | 1.60 | +0.23 | +19.66% | 2 | 7 | 87.45% |
| GL240816P00045000 | 2024-04-24 2:27PM EDT | 45.00 | 0.65 | 1.20 | 2.00 | 0.00 | - | 23 | 28 | 81.91% |
| GL240816P00050000 | 2024-04-23 12:30PM EDT | 50.00 | 1.45 | 1.10 | 4.70 | 0.00 | - | 4 | 115 | 84.77% |
| GL240816P00055000 | 2024-04-25 11:39AM EDT | 55.00 | 2.30 | 2.20 | 4.90 | 0.00 | - | 1 | 130 | 77.25% |
| GL240816P00060000 | 2024-04-23 12:13PM EDT | 60.00 | 3.30 | 4.40 | 5.10 | 0.00 | - | 11 | 235 | 73.54% |
| GL240816P00065000 | 2024-04-25 2:45PM EDT | 65.00 | 4.80 | 5.80 | 7.00 | 0.00 | - | 14 | 417 | 71.29% |
| GL240816P00070000 | 2024-04-25 2:46PM EDT | 70.00 | 6.60 | 7.60 | 8.20 | 0.00 | - | 3 | 102 | 66.05% |
| GL240816P00075000 | 2024-04-26 2:20PM EDT | 75.00 | 10.80 | 9.70 | 10.30 | +2.10 | +24.14% | 19 | 161 | 62.87% |
| GL240816P00080000 | 2024-04-26 11:49AM EDT | 80.00 | 12.70 | 12.30 | 12.70 | +3.70 | +41.11% | 2 | 167 | 60.03% |
| GL240816P00085000 | 2024-04-26 3:49PM EDT | 85.00 | 15.70 | 15.30 | 15.60 | +1.70 | +12.14% | 3 | 61 | 57.79% |
| GL240816P00090000 | 2024-04-25 2:46PM EDT | 90.00 | 18.60 | 18.60 | 19.70 | 0.00 | - | 19 | 196 | 58.13% |
| GL240816P00095000 | 2024-04-25 3:48PM EDT | 95.00 | 21.69 | 22.30 | 23.30 | 0.00 | - | 17 | 149 | 56.27% |
| GL240816P00100000 | 2024-04-25 2:46PM EDT | 100.00 | 26.60 | 26.30 | 27.30 | 0.00 | - | 12 | 60 | 54.96% |
| GL240816P00105000 | 2024-04-18 9:51AM EDT | 105.00 | 39.80 | 30.20 | 32.80 | 0.00 | - | 2 | 165 | 57.89% |
| GL240816P00110000 | 2024-04-25 2:46PM EDT | 110.00 | 35.50 | 34.90 | 35.90 | 0.00 | - | 4 | 29 | 51.66% |
| GL240816P00115000 | 2024-04-23 11:11AM EDT | 115.00 | 45.00 | 38.00 | 41.80 | 0.00 | - | 2 | 4 | 70.18% |
| GL240816P00120000 | 2024-04-08 10:20AM EDT | 120.00 | 13.13 | 42.50 | 46.50 | 0.00 | - | 1 | 4 | 71.75% |
| GL240816P00125000 | 2024-03-20 12:53PM EDT | 125.00 | 10.10 | 56.60 | 61.00 | 0.00 | - | 9 | 0 | 129.48% |
| GL240816P00130000 | 2024-01-23 4:32PM EDT | 130.00 | 9.00 | 6.10 | 6.60 | 0.00 | - | 2 | 2 | 0.00% |
