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
58 815,61 -946,61 (-1,58 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241115C00025000 | 2024-04-18 10:25AM EDT | 25.00 | 43.65 | 49.00 | 53.60 | 0.00 | - | 1 | 1 | 89.11% |
| GL241115C00035000 | 2024-04-12 2:08PM EDT | 35.00 | 28.30 | 40.00 | 44.70 | 0.00 | - | 2 | 2 | 83.45% |
| GL241115C00050000 | 2024-04-24 1:54PM EDT | 50.00 | 33.80 | 28.80 | 32.70 | 0.00 | - | 32 | 20 | 78.91% |
| GL241115C00055000 | 2024-04-24 9:46AM EDT | 55.00 | 27.49 | 25.20 | 28.90 | 0.00 | - | 4 | 106 | 75.39% |
| GL241115C00060000 | 2024-04-23 1:01PM EDT | 60.00 | 21.00 | 22.50 | 25.40 | -1.30 | -5.83% | 5 | 324 | 74.34% |
| GL241115C00065000 | 2024-04-25 2:24PM EDT | 65.00 | 18.90 | 18.50 | 20.30 | 0.00 | - | 1 | 118 | 64.45% |
| GL241115C00070000 | 2024-04-25 2:45PM EDT | 70.00 | 15.30 | 14.50 | 17.60 | 0.00 | - | 5 | 153 | 60.36% |
| GL241115C00075000 | 2024-04-25 10:10AM EDT | 75.00 | 14.50 | 12.60 | 16.00 | 0.00 | - | 10 | 117 | 62.63% |
| GL241115C00080000 | 2024-04-25 2:47PM EDT | 80.00 | 11.40 | 11.40 | 13.00 | +2.00 | +21.28% | 1 | 253 | 61.95% |
| GL241115C00085000 | 2024-04-26 10:27AM EDT | 85.00 | 8.90 | 9.10 | 11.80 | -0.10 | -1.11% | 2 | 149 | 61.71% |
| GL241115C00090000 | 2024-04-26 1:39PM EDT | 90.00 | 7.60 | 7.40 | 8.40 | +0.50 | +7.04% | 90 | 155 | 56.84% |
| GL241115C00095000 | 2024-04-26 2:39PM EDT | 95.00 | 6.50 | 5.90 | 6.90 | +2.20 | +51.16% | 15 | 53 | 55.60% |
| GL241115C00100000 | 2024-04-26 10:33AM EDT | 100.00 | 4.70 | 4.30 | 5.80 | +0.70 | +17.50% | 6 | 80 | 54.05% |
| GL241115C00105000 | 2024-04-25 11:23AM EDT | 105.00 | 3.20 | 2.15 | 4.80 | 0.00 | - | 6 | 32 | 50.11% |
| GL241115C00110000 | 2024-04-24 9:51AM EDT | 110.00 | 3.30 | 2.85 | 3.70 | +0.20 | +6.45% | 5 | 188 | 52.84% |
| GL241115C00115000 | 2024-04-26 1:56PM EDT | 115.00 | 2.50 | 1.70 | 3.20 | +0.30 | +13.64% | 2 | 79 | 51.21% |
| GL241115C00120000 | 2024-04-25 12:20PM EDT | 120.00 | 1.60 | 1.70 | 2.50 | 0.00 | - | 1 | 33 | 51.95% |
| GL241115C00125000 | 2024-04-24 9:31AM EDT | 125.00 | 1.05 | 0.05 | 3.60 | 0.00 | - | 1 | 14 | 52.78% |
| GL241115C00130000 | 2024-04-24 3:57PM EDT | 130.00 | 1.05 | 0.10 | 1.65 | 0.00 | - | 14 | 47 | 54.05% |
| GL241115C00135000 | 2024-04-24 3:14PM EDT | 135.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 1 | 69 | 57.87% |
| GL241115C00140000 | 2024-04-11 2:26PM EDT | 140.00 | 1.45 | 0.10 | 2.00 | 0.00 | - | 0 | 1 | 53.13% |
| GL241115C00150000 | 2024-04-15 3:16PM EDT | 150.00 | 0.42 | 0.00 | 1.40 | 0.00 | - | - | 1 | 52.88% |
| GL241115C00160000 | 2024-04-26 9:41AM EDT | 160.00 | 0.26 | 0.00 | 2.30 | -0.04 | -13.33% | 3 | 5 | 62.40% |
| GL241115C00165000 | 2024-04-24 9:46AM EDT | 165.00 | 0.15 | 0.15 | 0.70 | 0.00 | - | 6 | 41 | 53.52% |
| GL241115C00170000 | 2024-04-19 3:20PM EDT | 170.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 4 | 9 | 65.43% |
| GL241115C00175000 | 2024-04-12 11:53AM EDT | 175.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | 8 | 14 | 60.40% |
| GL241115C00180000 | 2024-04-26 1:10PM EDT | 180.00 | 0.15 | 0.00 | 0.30 | +0.05 | +50.00% | 10 | 98 | 50.10% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241115P00020000 | 2024-04-15 9:32AM EDT | 20.00 | 1.14 | 0.00 | 0.75 | 0.00 | - | - | 2 | 98.54% |
| GL241115P00022500 | 2024-04-18 1:34PM EDT | 22.50 | 0.55 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 95.21% |
| GL241115P00030000 | 2024-04-26 11:29AM EDT | 30.00 | 0.85 | 0.30 | 0.90 | -0.03 | -3.41% | 50 | 64 | 77.05% |
| GL241115P00035000 | 2024-04-19 3:15PM EDT | 35.00 | 1.25 | 0.10 | 1.85 | 0.00 | - | 1 | 6 | 73.24% |
| GL241115P00040000 | 2024-04-25 2:12PM EDT | 40.00 | 1.35 | 1.15 | 2.60 | 0.00 | - | 1 | 7 | 74.76% |
| GL241115P00045000 | 2024-04-25 2:16PM EDT | 45.00 | 1.80 | 1.05 | 3.80 | 0.00 | - | 1 | 5 | 69.30% |
| GL241115P00050000 | 2024-04-23 3:54PM EDT | 50.00 | 2.39 | 1.90 | 4.00 | 0.00 | - | 5 | 135 | 63.10% |
| GL241115P00055000 | 2024-04-25 2:09PM EDT | 55.00 | 3.65 | 4.10 | 7.00 | 0.00 | - | 1 | 353 | 70.58% |
| GL241115P00060000 | 2024-04-26 1:36PM EDT | 60.00 | 6.50 | 5.80 | 6.00 | +1.60 | +32.65% | 3 | 440 | 61.17% |
| GL241115P00065000 | 2024-04-24 3:04PM EDT | 65.00 | 4.80 | 6.70 | 8.30 | 0.00 | - | 1 | 273 | 58.48% |
| GL241115P00070000 | 2024-04-24 3:19PM EDT | 70.00 | 6.50 | 8.90 | 10.20 | 0.00 | - | 17 | 102 | 56.78% |
| GL241115P00075000 | 2024-04-26 11:13AM EDT | 75.00 | 11.30 | 11.00 | 12.40 | +1.30 | +13.00% | 2 | 151 | 54.21% |
| GL241115P00080000 | 2024-04-23 12:27PM EDT | 80.00 | 12.95 | 13.70 | 15.00 | 0.00 | - | 3 | 91 | 52.61% |
| GL241115P00085000 | 2024-04-22 12:18PM EDT | 85.00 | 21.00 | 16.10 | 19.50 | 0.00 | - | 30 | 53 | 53.28% |
| GL241115P00090000 | 2024-04-25 2:46PM EDT | 90.00 | 19.90 | 19.90 | 21.00 | 0.00 | - | 4 | 152 | 51.62% |
| GL241115P00095000 | 2024-04-25 2:46PM EDT | 95.00 | 23.50 | 23.40 | 24.50 | 0.00 | - | 21 | 304 | 50.15% |
| GL241115P00100000 | 2024-04-25 2:46PM EDT | 100.00 | 27.40 | 27.20 | 28.30 | 0.00 | - | 17 | 276 | 48.97% |
| GL241115P00105000 | 2024-04-25 2:46PM EDT | 105.00 | 31.60 | 31.20 | 32.30 | 0.00 | - | 13 | 132 | 47.71% |
| GL241115P00110000 | 2024-04-25 2:46PM EDT | 110.00 | 35.90 | 35.40 | 36.40 | 0.00 | - | 35 | 118 | 45.83% |
| GL241115P00115000 | 2024-04-11 10:40AM EDT | 115.00 | 25.10 | 38.70 | 42.20 | 0.00 | - | 50 | 0 | 54.47% |
| GL241115P00130000 | 2024-04-11 2:58PM EDT | 130.00 | 86.80 | 52.00 | 56.20 | 0.00 | - | 0 | 0 | 56.57% |
