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
1,0671 -0,0054 (-0,50 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 072,90 -2 957,93 (-5,01 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250321C00020000 | 2024-04-18 9:55AM EDT | 20.00 | 49.00 | 54.60 | 59.50 | 0.00 | - | 1 | 2 | 92.68% |
| GL250321C00030000 | 2024-04-26 9:30AM EDT | 30.00 | 47.70 | 45.60 | 50.50 | 0.00 | - | 1 | 20 | 80.91% |
| GL250321C00035000 | 2024-04-26 2:50PM EDT | 35.00 | 42.50 | 42.30 | 46.00 | 0.00 | - | 1 | 1 | 80.33% |
| GL250321C00045000 | 2024-04-12 11:28AM EDT | 45.00 | 23.20 | 33.10 | 37.60 | 0.00 | - | 5 | 4 | 67.57% |
| GL250321C00050000 | 2024-04-23 12:37PM EDT | 50.00 | 30.50 | 29.50 | 33.70 | 0.00 | - | 3 | 3 | 65.11% |
| GL250321C00055000 | 2024-04-29 10:50AM EDT | 55.00 | 30.90 | 26.60 | 29.00 | 0.00 | - | 1 | 13 | 61.55% |
| GL250321C00060000 | 2024-04-26 10:36AM EDT | 60.00 | 23.60 | 24.00 | 25.50 | 0.00 | - | 2 | 31 | 60.80% |
| GL250321C00065000 | 2024-04-18 11:12AM EDT | 65.00 | 14.10 | 20.00 | 23.10 | 0.00 | - | - | 6 | 58.41% |
| GL250321C00070000 | 2024-04-24 1:19PM EDT | 70.00 | 20.36 | 16.90 | 20.80 | 0.00 | - | 113 | 87 | 57.22% |
| GL250321C00075000 | 2024-04-29 3:44PM EDT | 75.00 | 16.90 | 15.00 | 16.90 | 0.00 | - | 6 | 35 | 54.48% |
| GL250321C00080000 | 2024-04-30 12:12PM EDT | 80.00 | 13.40 | 12.60 | 14.30 | -2.90 | -17.79% | 2 | 130 | 52.47% |
| GL250321C00085000 | 2024-04-26 9:35AM EDT | 85.00 | 11.00 | 10.10 | 12.60 | 0.00 | - | 5 | 5 | 51.10% |
| GL250321C00090000 | 2024-04-24 1:16PM EDT | 90.00 | 11.00 | 8.00 | 11.50 | 0.00 | - | 1 | 6 | 50.73% |
| GL250321C00095000 | 2024-04-29 3:59PM EDT | 95.00 | 9.00 | 6.20 | 10.00 | 0.00 | - | 2 | 19 | 56.21% |
| GL250321C00100000 | 2024-04-30 12:19PM EDT | 100.00 | 6.60 | 4.00 | 9.00 | +0.50 | +8.20% | 37 | 26 | 56.80% |
| GL250321C00105000 | 2024-04-12 1:31PM EDT | 105.00 | 4.90 | 3.50 | 7.50 | 0.00 | - | 5 | 5 | 55.07% |
| GL250321C00110000 | 2024-04-30 12:16PM EDT | 110.00 | 4.40 | 2.00 | 5.50 | +0.20 | +4.76% | 9 | 2 | 50.72% |
| GL250321C00115000 | 2024-04-29 1:09PM EDT | 115.00 | 3.50 | 3.00 | 4.90 | 0.00 | - | 1 | 11 | 51.27% |
| GL250321C00120000 | 2024-04-26 3:10PM EDT | 120.00 | 2.90 | 0.95 | 4.00 | 0.00 | - | 2 | 33 | 50.11% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250321P00020000 | 2024-04-26 1:07PM EDT | 20.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 40 | 32 | 90.09% |
| GL250321P00025000 | 2024-04-23 3:44PM EDT | 25.00 | 0.85 | 0.00 | 0.90 | 0.00 | - | 20 | 23 | 67.87% |
| GL250321P00030000 | 2024-04-25 9:30AM EDT | 30.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 3 | 19 | 88.28% |
| GL250321P00035000 | 2024-04-29 12:02PM EDT | 35.00 | 2.25 | 0.95 | 2.00 | 0.00 | - | 1 | 14 | 64.67% |
| GL250321P00040000 | 2024-04-24 2:14PM EDT | 40.00 | 1.50 | 0.80 | 2.30 | 0.00 | - | 1 | 3 | 56.06% |
| GL250321P00045000 | 2024-04-23 12:14PM EDT | 45.00 | 2.00 | 1.55 | 2.95 | 0.00 | - | 6 | 3 | 53.64% |
| GL250321P00050000 | 2024-04-24 3:02PM EDT | 50.00 | 3.50 | 2.95 | 4.50 | 0.00 | - | 2 | 9 | 55.07% |
| GL250321P00055000 | 2024-04-23 11:11AM EDT | 55.00 | 6.00 | 2.95 | 5.20 | 0.00 | - | 3 | 42 | 54.31% |
| GL250321P00060000 | 2024-04-30 9:46AM EDT | 60.00 | 7.00 | 5.70 | 6.60 | +2.00 | +40.00% | 5 | 49 | 51.92% |
| GL250321P00065000 | 2024-04-16 1:50PM EDT | 65.00 | 15.00 | 5.60 | 8.30 | 0.00 | - | 200 | 200 | 49.93% |
| GL250321P00070000 | 2024-04-23 11:14AM EDT | 70.00 | 12.60 | 8.80 | 11.00 | 0.00 | - | 1 | 2 | 50.85% |
| GL250321P00100000 | 2024-04-22 2:05PM EDT | 100.00 | 33.68 | 25.00 | 29.30 | 0.00 | - | 1 | 2 | 43.80% |
