La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 403,77 -1 938,53 (-3,32 %)
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:80.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00080000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 7.10 | 6.70 | 7.30 | -2.27 | -24.23% | 22 | 2,456 | 54.88% |
| GL240524C00080000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 8.70 | 6.70 | 7.90 | +2.30 | +35.94% | 6 | 166 | 58.45% |
| GL240531C00080000 | 2024-05-10 1:04PM EDT | 2024-05-31 | 9.00 | 6.70 | 8.40 | +3.11 | +52.80% | 5 | 16 | 55.40% |
| GL240607C00080000 | 2024-05-08 10:42AM EDT | 2024-06-07 | 8.63 | 6.80 | 10.30 | +0.23 | +2.74% | 1 | 1 | 71.26% |
| GL240614C00080000 | 2024-05-03 2:54PM EDT | 2024-06-14 | 4.00 | 8.60 | 9.30 | 0.00 | - | 1 | 1 | 53.00% |
| GL240621C00080000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 9.10 | 9.00 | 10.30 | -0.73 | -7.43% | 5 | 335 | 51.86% |
| GL240719C00080000 | 2024-05-08 2:59PM EDT | 2024-07-19 | 12.72 | 9.10 | 11.70 | 0.00 | - | 3 | 442 | 55.40% |
| GL240816C00080000 | 2024-05-10 2:54PM EDT | 2024-08-16 | 12.30 | 11.20 | 13.50 | -0.87 | -6.61% | 10 | 382 | 50.82% |
| GL241115C00080000 | 2024-05-10 10:45AM EDT | 2024-11-15 | 14.50 | 14.30 | 16.60 | -2.83 | -16.33% | 4 | 247 | 50.16% |
| GL250117C00080000 | 2024-05-10 11:54AM EDT | 2025-01-17 | 16.80 | 15.60 | 18.20 | -1.81 | -9.73% | 1 | 94 | 53.81% |
| GL250321C00080000 | 2024-05-09 9:37AM EDT | 2025-03-21 | 20.79 | 16.30 | 19.70 | 0.00 | - | 6 | 166 | 53.20% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00080000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.50 | 0.00 | - | 203 | 2,042 | 52.05% |
| GL240524P00080000 | 2024-05-10 2:29PM EDT | 2024-05-24 | 0.85 | 0.80 | 1.10 | -0.20 | -19.05% | 1 | 14 | 52.44% |
| GL240531P00080000 | 2024-05-10 11:31AM EDT | 2024-05-31 | 1.20 | 1.05 | 3.40 | +0.10 | +9.09% | 72 | 195 | 60.21% |
| GL240607P00080000 | 2024-05-09 10:43AM EDT | 2024-06-07 | 1.50 | 1.50 | 1.65 | 0.00 | - | 1 | 4 | 44.70% |
| GL240614P00080000 | 2024-05-07 2:33PM EDT | 2024-06-14 | 2.75 | 1.70 | 2.95 | 0.00 | - | - | 1 | 54.66% |
| GL240621P00080000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 1.75 | 1.95 | 2.10 | -0.25 | -12.50% | 106 | 246 | 41.28% |
| GL240719P00080000 | 2024-05-10 11:58AM EDT | 2024-07-19 | 2.75 | 2.90 | 3.10 | +0.20 | +7.84% | 15 | 246 | 39.80% |
| GL240816P00080000 | 2024-05-09 1:20PM EDT | 2024-08-16 | 3.60 | 3.90 | 4.30 | 0.00 | - | 10 | 281 | 41.25% |
| GL241115P00080000 | 2024-05-10 10:37AM EDT | 2024-11-15 | 6.65 | 6.00 | 6.80 | -2.02 | -23.30% | 1 | 101 | 40.78% |
| GL250117P00080000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 10.40 | 6.90 | 7.90 | 0.00 | - | 5 | 13 | 39.49% |
