Marchés français ouverture 2 h 5 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 177,91 +103,93 (+0,27 %) EUR/USD
1,0777 -0,0007 (-0,06 %) HANG SENG
18 859,60 +321,79 (+1,74 %) Bitcoin EUR
58 353,82 +1 270,97 (+2,23 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00085000 | 2024-05-09 10:03AM EDT | 2024-05-10 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240517C00085000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 4.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GL240524C00085000 | 2024-05-09 1:07PM EDT | 2024-05-24 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240531C00085000 | 2024-05-09 3:39PM EDT | 2024-05-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL240607C00085000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GL240614C00085000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| GL240621C00085000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240719C00085000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 7.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240816C00085000 | 2024-05-09 1:57PM EDT | 2024-08-16 | 9.86 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GL241115C00085000 | 2024-05-09 10:45AM EDT | 2024-11-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GL250117C00085000 | 2024-05-08 2:13PM EDT | 2025-01-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL250321C00085000 | 2024-05-07 3:13PM EDT | 2025-03-21 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00085000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GL240517P00085000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 3.13% |
| GL240524P00085000 | 2024-05-09 10:56AM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GL240531P00085000 | 2024-05-09 3:40PM EDT | 2024-05-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GL240607P00085000 | 2024-05-07 2:33PM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GL240614P00085000 | 2024-05-09 3:20PM EDT | 2024-06-14 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GL240621P00085000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 1.56% |
| GL240719P00085000 | 2024-05-09 11:27AM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GL240816P00085000 | 2024-05-08 12:35PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| GL241115P00085000 | 2024-05-02 11:52AM EDT | 2024-11-15 | 12.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| GL250117P00085000 | 2024-04-24 9:51AM EDT | 2025-01-17 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GL250321P00085000 | 2024-05-02 3:11PM EDT | 2025-03-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
