Marchés français ouverture 6 h 12 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 611,72 -16,76 (-0,04 %) EUR/USD
1,0731 -0,0002 (-0,02 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 809,15 -479,07 (-0,79 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00022500 | 2024-04-25 2:43PM EDT | 22.50 | 53.15 | 51.80 | 55.40 | +4.03 | +8.20% | 1 | 3 | 295.31% |
| GL240517C00025000 | 2024-04-25 2:43PM EDT | 25.00 | 50.75 | 49.20 | 52.90 | +4.08 | +8.74% | 1 | 16 | 266.41% |
| GL240517C00030000 | 2024-04-22 11:36AM EDT | 30.00 | 37.57 | 44.70 | 47.90 | 0.00 | - | 4 | 3 | 245.80% |
| GL240517C00035000 | 2024-04-23 1:34PM EDT | 35.00 | 40.65 | 40.10 | 43.00 | 0.00 | - | 8 | 39 | 223.83% |
| GL240517C00040000 | 2024-04-25 10:26AM EDT | 40.00 | 37.81 | 35.00 | 36.70 | -3.67 | -8.85% | 270 | 289 | 147.17% |
| GL240517C00045000 | 2024-04-25 2:46PM EDT | 45.00 | 30.20 | 30.20 | 32.70 | -6.35 | -17.37% | 275 | 270 | 156.54% |
| GL240517C00050000 | 2024-04-25 2:46PM EDT | 50.00 | 25.50 | 26.00 | 26.60 | -6.20 | -19.56% | 11 | 721 | 124.41% |
| GL240517C00055000 | 2024-04-25 2:41PM EDT | 55.00 | 21.55 | 21.10 | 22.20 | -3.65 | -14.48% | 4 | 471 | 112.79% |
| GL240517C00060000 | 2024-04-25 3:05PM EDT | 60.00 | 17.30 | 17.00 | 17.50 | -4.26 | -19.76% | 49 | 694 | 103.96% |
| GL240517C00065000 | 2024-04-25 2:58PM EDT | 65.00 | 12.88 | 12.40 | 13.50 | -2.52 | -16.36% | 631 | 1,163 | 92.38% |
| GL240517C00070000 | 2024-04-25 3:53PM EDT | 70.00 | 9.70 | 9.30 | 9.70 | -2.00 | -17.09% | 350 | 1,851 | 89.31% |
| GL240517C00075000 | 2024-04-25 3:54PM EDT | 75.00 | 6.40 | 5.90 | 6.20 | -1.70 | -20.99% | 602 | 1,910 | 78.47% |
| GL240517C00080000 | 2024-04-25 3:58PM EDT | 80.00 | 3.70 | 3.50 | 3.90 | -1.45 | -28.16% | 693 | 2,986 | 74.32% |
| GL240517C00085000 | 2024-04-25 3:50PM EDT | 85.00 | 1.95 | 2.00 | 2.35 | -1.30 | -40.00% | 422 | 1,538 | 72.66% |
| GL240517C00090000 | 2024-04-25 3:46PM EDT | 90.00 | 1.38 | 1.30 | 1.50 | -0.74 | -34.91% | 661 | 2,176 | 75.34% |
| GL240517C00095000 | 2024-04-25 3:46PM EDT | 95.00 | 0.85 | 0.75 | 0.90 | -0.40 | -32.00% | 627 | 1,075 | 75.78% |
| GL240517C00100000 | 2024-04-25 3:53PM EDT | 100.00 | 0.51 | 0.45 | 0.55 | -0.24 | -32.00% | 1,251 | 3,002 | 77.05% |
| GL240517C00105000 | 2024-04-25 3:25PM EDT | 105.00 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 133 | 293 | 79.39% |
| GL240517C00110000 | 2024-04-25 2:27PM EDT | 110.00 | 0.15 | 0.15 | 0.40 | -0.20 | -57.14% | 48 | 365 | 85.25% |
| GL240517C00115000 | 2024-04-25 3:46PM EDT | 115.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 13 | 737 | 84.28% |
| GL240517C00120000 | 2024-04-25 2:22PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 28 | 911 | 85.94% |
| GL240517C00125000 | 2024-04-25 10:26AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 53 | 795 | 84.38% |
| GL240517C00130000 | 2024-04-25 10:56AM EDT | 130.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 111 | 900 | 89.84% |
| GL240517C00135000 | 2024-04-24 3:58PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 137 | 88.28% |
| GL240517C00140000 | 2024-04-24 3:02PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 40 | 92.97% |
| GL240517C00145000 | 2024-04-22 3:11PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 58 | 97.66% |
| GL240517C00150000 | 2024-04-22 10:01AM EDT | 150.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 62 | 119.34% |
| GL240517C00155000 | 2024-04-19 10:37AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 106.25% |
| GL240517C00160000 | 2024-04-18 10:35AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 154.88% |
| GL240517C00165000 | 2024-04-15 12:18PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 114.06% |
| GL240517C00170000 | 2024-04-12 1:27PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 8 | 117.97% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00020000 | 2024-04-23 9:31AM EDT | 20.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 206 | 282.81% |
| GL240517P00022500 | 2024-04-24 10:04AM EDT | 22.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 14 | 79 | 270.12% |
| GL240517P00025000 | 2024-04-23 2:21PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 104 | 185.94% |
| GL240517P00030000 | 2024-04-24 3:03PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 516 | 212.70% |
| GL240517P00035000 | 2024-04-24 3:57PM EDT | 35.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 48 | 433 | 178.13% |
| GL240517P00040000 | 2024-04-25 3:21PM EDT | 40.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 10 | 2,617 | 133.20% |
| GL240517P00045000 | 2024-04-25 3:49PM EDT | 45.00 | 0.35 | 0.35 | 0.55 | +0.10 | +40.00% | 95 | 2,835 | 132.81% |
| GL240517P00050000 | 2024-04-25 3:09PM EDT | 50.00 | 0.70 | 0.55 | 0.75 | +0.35 | +100.00% | 429 | 839 | 119.63% |
| GL240517P00055000 | 2024-04-25 3:46PM EDT | 55.00 | 1.00 | 0.95 | 1.10 | +0.45 | +81.82% | 165 | 3,504 | 110.11% |
| GL240517P00060000 | 2024-04-25 2:46PM EDT | 60.00 | 1.52 | 1.50 | 1.80 | +0.52 | +52.00% | 272 | 2,497 | 102.59% |
| GL240517P00065000 | 2024-04-25 3:48PM EDT | 65.00 | 2.40 | 2.35 | 2.65 | +0.75 | +45.45% | 333 | 1,568 | 94.04% |
| GL240517P00070000 | 2024-04-25 3:34PM EDT | 70.00 | 3.50 | 3.30 | 4.00 | +1.15 | +48.94% | 1,093 | 1,948 | 84.64% |
| GL240517P00075000 | 2024-04-25 3:43PM EDT | 75.00 | 5.30 | 5.00 | 5.50 | +1.40 | +35.90% | 170 | 1,934 | 74.93% |
| GL240517P00080000 | 2024-04-25 12:54PM EDT | 80.00 | 7.40 | 7.60 | 8.20 | +1.30 | +21.31% | 51 | 1,951 | 70.73% |
| GL240517P00085000 | 2024-04-25 9:56AM EDT | 85.00 | 10.80 | 11.10 | 11.90 | +1.80 | +20.00% | 8 | 1,074 | 70.51% |
| GL240517P00090000 | 2024-04-24 12:09PM EDT | 90.00 | 11.60 | 15.40 | 16.00 | 0.00 | - | 1 | 877 | 72.17% |
| GL240517P00095000 | 2024-04-25 2:46PM EDT | 95.00 | 20.80 | 19.90 | 20.60 | -1.50 | -6.73% | 11 | 393 | 74.85% |
| GL240517P00100000 | 2024-04-25 2:46PM EDT | 100.00 | 25.50 | 24.60 | 25.40 | +6.20 | +32.12% | 8 | 488 | 78.52% |
| GL240517P00105000 | 2024-04-23 11:38AM EDT | 105.00 | 32.00 | 28.50 | 31.70 | 0.00 | - | 4 | 33 | 91.85% |
| GL240517P00110000 | 2024-04-23 11:37AM EDT | 110.00 | 37.80 | 33.40 | 36.70 | 0.00 | - | 1 | 189 | 99.37% |
| GL240517P00115000 | 2024-04-22 12:36PM EDT | 115.00 | 48.20 | 38.30 | 41.00 | 0.00 | - | 3 | 31 | 87.50% |
| GL240517P00120000 | 2024-04-17 2:47PM EDT | 120.00 | 57.80 | 42.30 | 46.20 | 0.00 | - | 1,170 | 350 | 150.29% |
| GL240517P00125000 | 2024-04-11 11:55AM EDT | 125.00 | 43.30 | 47.50 | 50.90 | 0.00 | - | 12 | 0 | 151.32% |
| GL240517P00130000 | 2024-02-28 2:56PM EDT | 130.00 | 3.90 | 12.00 | 16.00 | 0.00 | - | 2 | 4 | 0.00% |
