La bourse ferme dans 4 h 48 min
CAC 40
8 054,70 -10,45 (-0,13 %) Euro Stoxx 50
4 961,09 -20,00 (-0,40 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0737 +0,0012 (+0,11 %) Gold future
2 328,20 -29,50 (-1,25 %) 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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250117C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 47.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL250117C00040000 | 2024-04-25 2:25PM EDT | 40.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL250117C00045000 | 2024-04-25 2:25PM EDT | 45.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL250117C00050000 | 2024-04-18 3:58PM EDT | 50.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL250117C00055000 | 2024-04-23 3:46PM EDT | 55.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL250117C00060000 | 2024-04-26 10:25AM EDT | 60.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL250117C00065000 | 2024-04-25 1:05PM EDT | 65.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL250117C00070000 | 2024-04-29 10:51AM EDT | 70.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL250117C00075000 | 2024-04-25 2:57PM EDT | 75.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL250117C00080000 | 2024-04-29 1:33PM EDT | 80.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GL250117C00085000 | 2024-04-23 9:31AM EDT | 85.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GL250117C00090000 | 2024-04-29 10:39AM EDT | 90.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GL250117C00095000 | 2024-04-26 1:14PM EDT | 95.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GL250117C00100000 | 2024-04-26 3:52PM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
| GL250117C00105000 | 2024-04-26 1:29PM EDT | 105.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GL250117C00110000 | 2024-04-26 2:08PM EDT | 110.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GL250117C00115000 | 2024-04-29 12:43PM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL250117C00120000 | 2024-04-26 12:14PM EDT | 120.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250117P00020000 | 2024-04-23 12:43PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL250117P00022500 | 2024-04-15 12:41PM EDT | 22.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GL250117P00025000 | 2024-04-12 3:51PM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GL250117P00030000 | 2024-04-26 3:05PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GL250117P00035000 | 2024-04-16 11:43AM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GL250117P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GL250117P00045000 | 2024-04-26 1:35PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL250117P00050000 | 2024-04-24 10:51AM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GL250117P00055000 | 2024-04-18 10:25AM EDT | 55.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GL250117P00060000 | 2024-04-24 12:10PM EDT | 60.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GL250117P00065000 | 2024-04-29 10:46AM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| GL250117P00070000 | 2024-04-29 9:34AM EDT | 70.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GL250117P00075000 | 2024-04-22 3:51PM EDT | 75.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GL250117P00080000 | 2024-04-22 1:38PM EDT | 80.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL250117P00085000 | 2024-04-24 9:51AM EDT | 85.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL250117P00095000 | 2024-04-12 11:44AM EDT | 95.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL250117P00100000 | 2024-04-26 3:52PM EDT | 100.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
