La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 197,04 -180,06 (-0,30 %)
Globe Life Inc. (GL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:55.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00055000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 23.30 | 22.30 | 23.30 | -0.90 | -3.72% | 1 | 453 | 107.81% |
| GL240621C00055000 | 2024-05-01 11:30AM EDT | 2024-06-21 | 24.00 | 23.10 | 25.20 | 0.00 | - | 1 | 68 | 90.16% |
| GL240719C00055000 | 2024-04-16 2:22PM EDT | 2024-07-19 | 10.40 | 23.10 | 25.70 | 0.00 | - | - | 22 | 75.24% |
| GL240816C00055000 | 2024-05-03 10:47AM EDT | 2024-08-16 | 24.70 | 23.20 | 26.00 | -1.60 | -6.08% | 1 | 187 | 66.70% |
| GL241115C00055000 | 2024-04-24 9:46AM EDT | 2024-11-15 | 27.49 | 24.10 | 28.50 | 0.00 | - | 4 | 106 | 61.84% |
| GL250117C00055000 | 2024-05-02 11:55AM EDT | 2025-01-17 | 29.30 | 26.50 | 27.70 | 0.00 | - | 10 | 20 | 58.64% |
| GL250321C00055000 | 2024-04-29 10:50AM EDT | 2025-03-21 | 30.90 | 25.60 | 29.70 | 0.00 | - | 1 | 13 | 55.51% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00055000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.60 | -0.01 | -10.00% | 23 | 76 | 164.84% |
| GL240517P00055000 | 2024-05-03 11:55AM EDT | 2024-05-17 | 0.15 | 0.15 | 0.40 | -0.10 | -40.00% | 106 | 3,847 | 109.96% |
| GL240524P00055000 | 2024-05-01 1:23PM EDT | 2024-05-24 | 0.56 | 0.15 | 1.70 | 0.00 | - | 400 | 204 | 118.26% |
| GL240531P00055000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 0.52 | 0.15 | 1.00 | 0.00 | - | 8 | 14 | 89.84% |
| GL240607P00055000 | 2024-04-25 10:18AM EDT | 2024-06-07 | 1.03 | 0.35 | 0.80 | 0.00 | - | - | 1 | 80.08% |
| GL240621P00055000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.75 | 0.45 | 1.15 | -0.29 | -27.88% | 5 | 223 | 73.34% |
| GL240719P00055000 | 2024-04-30 10:58AM EDT | 2024-07-19 | 2.00 | 0.75 | 1.25 | 0.00 | - | 1 | 185 | 62.01% |
| GL240816P00055000 | 2024-04-25 11:39AM EDT | 2024-08-16 | 2.30 | 1.10 | 1.50 | 0.00 | - | 1 | 130 | 57.32% |
| GL241115P00055000 | 2024-05-02 2:56PM EDT | 2024-11-15 | 2.40 | 1.55 | 4.70 | 0.00 | - | 1 | 353 | 57.26% |
| GL250117P00055000 | 2024-04-18 10:25AM EDT | 2025-01-17 | 5.95 | 2.95 | 3.10 | 0.00 | - | 2 | 10 | 49.62% |
| GL250321P00055000 | 2024-04-23 11:11AM EDT | 2025-03-21 | 6.00 | 2.65 | 4.70 | 0.00 | - | 3 | 42 | 53.41% |
