La bourse est fermée

Globe Life Inc. (GL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
81,74+1,19 (+1,48 %)
À la clôture : 04:00PM EDT
81,80 +0,06 (+0,07 %)
Échanges après Bourse : 07:18PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GL240531C000650002024-05-08 2:08PM EDT65.0025.2515.4019.400.00--3131.64%
GL240531C000700002024-05-01 10:48AM EDT70.0010.0010.1014.500.00-1493.95%
GL240531C000750002024-05-07 1:24PM EDT75.009.836.609.000.00-1679.20%
GL240531C000770002024-05-24 12:43PM EDT77.004.704.505.50-3.50-42.68%5755.42%
GL240531C000790002024-05-17 12:54PM EDT79.007.002.154.100.00-6656.20%
GL240531C000800002024-05-24 3:56PM EDT80.002.901.752.850.00-197741.46%
GL240531C000820002024-05-24 2:19PM EDT82.001.551.401.55+0.13+9.15%72337.06%
GL240531C000825002024-05-23 12:41PM EDT82.501.751.151.350.00-81237.55%
GL240531C000830002024-05-24 3:43PM EDT83.001.000.901.15-0.05-4.76%68337.50%
GL240531C000835002024-05-24 10:00AM EDT83.500.890.702.05-0.11-11.00%52062.31%
GL240531C000840002024-05-24 2:31PM EDT84.000.550.551.40-0.65-54.17%31051.56%
GL240531C000850002024-05-24 3:53PM EDT85.000.450.350.50-0.20-30.77%1811535.60%
GL240531C000860002024-05-24 11:51AM EDT86.000.270.200.40-0.18-40.00%202138.28%
GL240531C000865002024-05-23 3:33PM EDT86.500.300.150.40-0.03-9.09%31041.02%
GL240531C000870002024-05-24 3:50PM EDT87.000.170.150.25-0.41-70.69%34637.70%
GL240531C000875002024-05-24 2:14PM EDT87.500.110.101.20-0.09-45.00%1554.88%
GL240531C000880002024-05-24 12:44PM EDT88.000.130.002.20-0.95-87.96%104471.24%
GL240531C000885002024-05-22 11:07AM EDT88.500.630.050.250.00-1344.82%
GL240531C000890002024-05-23 9:47AM EDT89.000.120.050.20-0.20-62.50%82844.43%
GL240531C000900002024-05-24 10:44AM EDT90.000.150.050.65+0.01+7.14%315356.35%
GL240531C000910002024-05-22 3:36PM EDT91.000.390.050.650.00-4960.84%
GL240531C000920002024-05-23 1:34PM EDT92.000.130.050.750.00-3667.68%
GL240531C000930002024-05-13 11:29AM EDT93.001.150.050.750.00-1171.97%
GL240531C000950002024-05-22 11:54AM EDT95.000.150.000.750.00-113879.10%
GL240531C000960002024-05-20 11:46AM EDT96.000.200.050.400.00-11573.83%
GL240531C001000002024-05-24 9:39AM EDT100.000.050.000.55-0.02-28.57%18091.80%
GL240531C001050002024-05-23 12:24PM EDT105.000.050.000.050.00-13575.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GL240531P000450002024-05-01 11:02AM EDT45.000.450.001.350.00--5285.16%
GL240531P000500002024-05-24 2:14PM EDT50.000.030.000.05-0.02-40.00%1289142.19%
GL240531P000550002024-05-22 9:57AM EDT55.000.050.000.050.00-1739116.41%
GL240531P000600002024-05-23 10:22AM EDT60.000.060.000.10+0.01+20.00%237101.95%
GL240531P000650002024-05-24 12:21PM EDT65.000.100.050.150.00-330787.50%
GL240531P000700002024-05-20 2:42PM EDT70.000.190.050.20+0.01+5.56%316465.82%
GL240531P000750002024-05-23 2:51PM EDT75.000.300.200.30-0.15-33.33%24451.07%
GL240531P000760002024-05-24 2:50PM EDT76.000.250.250.85-0.21-45.65%550855.27%
GL240531P000770002024-05-24 12:47PM EDT77.000.470.300.45-0.23-32.86%12845.17%
GL240531P000780002024-05-24 2:14PM EDT78.000.630.400.60-0.42-40.00%1772143.46%
GL240531P000790002024-05-24 11:11AM EDT79.000.950.600.75-0.20-17.39%33940.48%
GL240531P000800002024-05-23 3:57PM EDT80.001.620.801.050.00-5920139.99%
GL240531P000805002024-05-24 11:37AM EDT80.501.601.001.15-0.05-3.03%32037.89%
GL240531P000810002024-05-24 2:19PM EDT81.001.501.151.35-0.45-23.08%117137.70%
GL240531P000815002024-05-24 11:56AM EDT81.501.971.351.55-0.23-10.45%11036.96%
GL240531P000820002024-05-23 3:14PM EDT82.002.301.601.750.00-92235.74%
GL240531P000825002024-05-24 10:57AM EDT82.502.211.802.05-0.29-11.60%17736.18%
GL240531P000830002024-05-22 2:39PM EDT83.001.321.352.300.00-5834.96%
GL240531P000835002024-05-24 9:58AM EDT83.503.101.703.60+0.35+12.73%1257.57%
GL240531P000840002024-05-23 12:00PM EDT84.003.152.454.200.00-51564.06%
GL240531P000850002024-05-24 3:35PM EDT85.003.763.404.90-0.66-14.93%45164.99%
GL240531P000860002024-05-15 3:59PM EDT86.002.054.006.200.00-6651.61%
GL240531P000865002024-05-16 11:00AM EDT86.503.004.505.200.00-2442.38%
GL240531P000870002024-05-20 2:01PM EDT87.003.404.007.400.00-3691.55%
GL240531P000875002024-05-23 10:06AM EDT87.504.904.606.600.00-1260.74%
GL240531P000880002024-05-13 11:24AM EDT88.003.505.508.000.00-1152.15%
GL240531P000900002024-05-17 9:46AM EDT90.006.637.309.900.00-5955.86%
GL240531P000910002024-05-14 11:46AM EDT91.004.008.4011.200.00--569.04%
GL240531P000915002024-05-14 11:16AM EDT91.504.608.6011.200.00--550.78%