Deutsche Märkte öffnen in 3 Stunden 4 Minuten
Nikkei 225
38.293,97 -541,13 (-1,39%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.577,63 -296,45 (-0,50%) CMC Crypto 200
1.300,44 -64,68 (-4,74%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Globe Life Inc. (GL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00066000 | 2024-05-01 11:06AM EDT | 66.00 | 12.00 | 18.30 | 21.30 | 0.00 | - | - | 1 | 213.87% |
| GL240510C00072500 | 2024-04-30 12:25PM EDT | 72.50 | 7.10 | 12.00 | 14.50 | 0.00 | - | - | 30 | 147.85% |
| GL240510C00073000 | 2024-05-06 2:14PM EDT | 73.00 | 8.99 | 11.50 | 14.30 | 0.00 | - | 1 | 11 | 153.42% |
| GL240510C00073500 | 2024-04-26 11:39AM EDT | 73.50 | 5.60 | 11.00 | 13.90 | 0.00 | - | 11 | 11 | 151.76% |
| GL240510C00074000 | 2024-04-30 10:06AM EDT | 74.00 | 7.85 | 10.70 | 13.40 | 0.00 | - | - | 34 | 152.73% |
| GL240510C00075000 | 2024-05-07 1:42PM EDT | 75.00 | 8.70 | 9.50 | 11.70 | +2.40 | +38.10% | 2 | 20 | 114.26% |
| GL240510C00075500 | 2024-05-03 12:45PM EDT | 75.50 | 3.50 | 9.00 | 11.20 | 0.00 | - | 10 | 26 | 109.86% |
| GL240510C00076000 | 2024-05-06 1:51PM EDT | 76.00 | 6.30 | 8.50 | 10.80 | 0.00 | - | 3 | 41 | 108.89% |
| GL240510C00076500 | 2024-05-03 11:50AM EDT | 76.50 | 2.50 | 8.00 | 10.30 | 0.00 | - | 3 | 5 | 104.40% |
| GL240510C00077000 | 2024-05-06 3:09PM EDT | 77.00 | 4.86 | 7.60 | 9.80 | 0.00 | - | 15 | 23 | 102.93% |
| GL240510C00077500 | 2024-05-07 12:36PM EDT | 77.50 | 5.80 | 7.20 | 9.30 | +1.40 | +31.82% | 1 | 23 | 101.27% |
| GL240510C00078000 | 2024-05-07 1:14PM EDT | 78.00 | 5.70 | 6.20 | 9.40 | +1.50 | +35.71% | 3 | 82 | 99.32% |
| GL240510C00078500 | 2024-05-07 11:55AM EDT | 78.50 | 4.20 | 6.70 | 8.30 | +2.45 | +140.00% | 3 | 68 | 104.69% |
| GL240510C00079000 | 2024-05-07 11:21AM EDT | 79.00 | 3.18 | 6.40 | 7.00 | +1.23 | +63.08% | 1 | 55 | 84.28% |
| GL240510C00079500 | 2024-05-07 10:34AM EDT | 79.50 | 2.45 | 6.00 | 6.30 | +0.35 | +16.67% | 15 | 44 | 76.86% |
| GL240510C00080000 | 2024-05-07 3:42PM EDT | 80.00 | 5.60 | 5.50 | 5.80 | +3.45 | +160.47% | 10 | 63 | 72.17% |
| GL240510C00080500 | 2024-05-07 2:53PM EDT | 80.50 | 3.70 | 5.00 | 6.90 | +1.90 | +105.56% | 3 | 33 | 102.69% |
| GL240510C00081000 | 2024-05-07 2:53PM EDT | 81.00 | 3.20 | 3.90 | 4.90 | +1.40 | +77.78% | 9 | 51 | 74.22% |
| GL240510C00081500 | 2024-05-07 1:35PM EDT | 81.50 | 2.40 | 4.10 | 4.50 | +0.65 | +37.14% | 5 | 48 | 64.65% |
| GL240510C00082000 | 2024-05-07 2:59PM EDT | 82.00 | 2.50 | 3.70 | 5.60 | +0.80 | +47.06% | 20 | 20 | 92.33% |
| GL240510C00082500 | 2024-05-07 2:40PM EDT | 82.50 | 2.30 | 2.45 | 3.60 | +1.30 | +130.00% | 5 | 32 | 65.82% |
| GL240510C00083000 | 2024-05-07 3:44PM EDT | 83.00 | 2.95 | 2.45 | 3.20 | +1.70 | +136.00% | 69 | 75 | 63.48% |
| GL240510C00083500 | 2024-05-07 2:55PM EDT | 83.50 | 1.47 | 2.50 | 2.80 | +0.90 | +157.89% | 7 | 23 | 55.47% |
| GL240510C00084500 | 2024-05-07 2:04PM EDT | 84.50 | 0.90 | 1.90 | 2.05 | +0.75 | +500.00% | 4 | 29 | 52.93% |
| GL240510C00085000 | 2024-05-07 3:43PM EDT | 85.00 | 1.60 | 1.60 | 1.80 | +1.15 | +255.56% | 20 | 63 | 52.64% |
| GL240510C00086500 | 2024-05-07 12:55PM EDT | 86.50 | 0.25 | 0.95 | 1.95 | -0.20 | -44.44% | 6 | 1 | 66.06% |
| GL240510C00087000 | 2024-05-07 3:59PM EDT | 87.00 | 0.84 | 0.75 | 2.50 | +0.77 | +1,100.00% | 331 | 2 | 78.22% |
| GL240510C00088000 | 2024-05-07 3:57PM EDT | 88.00 | 0.55 | 0.50 | 0.65 | +0.48 | +685.71% | 118 | 56 | 51.47% |
| GL240510C00090000 | 2024-05-07 3:46PM EDT | 90.00 | 0.20 | 0.15 | 0.30 | +0.10 | +100.00% | 5 | 24 | 50.78% |
| GL240510C00095000 | 2024-05-07 3:36PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | -0.45 | -90.00% | 4 | 12 | 73.44% |
| GL240510C00100000 | 2024-05-06 12:07PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 67 | 91.02% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00040000 | 2024-05-01 10:30AM EDT | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 321.88% |
| GL240510P00045000 | 2024-04-29 2:47PM EDT | 45.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 6 | 36 | 405.08% |
| GL240510P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 300 | 203 | 308.98% |
| GL240510P00055000 | 2024-05-06 12:39PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 63 | 292.77% |
| GL240510P00056000 | 2024-05-07 11:55AM EDT | 56.00 | 0.03 | 0.00 | 1.00 | -0.35 | -92.11% | 3 | 3 | 300.39% |
| GL240510P00060000 | 2024-05-07 11:26AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 5 | 241 | 173.44% |
| GL240510P00065000 | 2024-05-07 3:55PM EDT | 65.00 | 0.09 | 0.00 | 0.35 | -0.06 | -40.00% | 26 | 205 | 168.36% |
| GL240510P00066000 | 2024-05-07 11:55AM EDT | 66.00 | 0.08 | 0.00 | 0.55 | -0.22 | -73.33% | 5 | 7 | 175.39% |
| GL240510P00067000 | 2024-05-03 1:12PM EDT | 67.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 178.91% |
| GL240510P00068000 | 2024-05-03 10:19AM EDT | 68.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 151.95% |
| GL240510P00069000 | 2024-05-03 10:24AM EDT | 69.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 155.86% |
| GL240510P00070000 | 2024-05-06 2:29PM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 11 | 137 | 121.09% |
| GL240510P00071000 | 2024-05-07 11:20AM EDT | 71.00 | 0.14 | 0.00 | 0.15 | -0.07 | -33.33% | 4 | 537 | 103.91% |
| GL240510P00072000 | 2024-05-07 3:55PM EDT | 72.00 | 0.18 | 0.00 | 0.20 | -0.09 | -33.33% | 26 | 310 | 101.95% |
| GL240510P00072500 | 2024-05-07 1:23PM EDT | 72.50 | 0.09 | 0.05 | 0.15 | -0.41 | -82.00% | 3 | 13 | 98.44% |
| GL240510P00073000 | 2024-05-03 1:59PM EDT | 73.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | 2 | 147 | 119.73% |
| GL240510P00073500 | 2024-05-06 1:51PM EDT | 73.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 6 | 28 | 95.51% |
| GL240510P00074000 | 2024-05-06 12:46PM EDT | 74.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 3 | 109 | 115.82% |
| GL240510P00075000 | 2024-05-07 11:26AM EDT | 75.00 | 0.24 | 0.05 | 0.20 | -0.10 | -29.41% | 3 | 156 | 84.77% |
| GL240510P00075500 | 2024-05-06 12:37PM EDT | 75.50 | 0.50 | 0.05 | 0.15 | 0.00 | - | 2 | 18 | 77.54% |
| GL240510P00076000 | 2024-05-07 2:33PM EDT | 76.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 1 | 56 | 80.47% |
| GL240510P00076500 | 2024-05-07 11:29AM EDT | 76.50 | 0.30 | 0.10 | 0.20 | -0.15 | -33.33% | 8 | 35 | 76.76% |
| GL240510P00077000 | 2024-05-06 11:47AM EDT | 77.00 | 0.85 | 0.10 | 0.20 | 0.00 | - | 2 | 32 | 73.05% |
| GL240510P00077500 | 2024-05-06 1:09PM EDT | 77.50 | 0.74 | 0.15 | 0.25 | 0.00 | - | 4 | 56 | 74.22% |
| GL240510P00078000 | 2024-05-06 2:00PM EDT | 78.00 | 0.70 | 0.15 | 0.25 | +0.13 | +22.81% | 1 | 58 | 70.31% |
| GL240510P00078500 | 2024-05-06 9:36AM EDT | 78.50 | 1.75 | 0.20 | 0.30 | 0.00 | - | 2 | 76 | 70.41% |
| GL240510P00079000 | 2024-05-07 11:59AM EDT | 79.00 | 0.40 | 0.20 | 0.30 | -0.75 | -65.22% | 21 | 155 | 66.31% |
| GL240510P00079500 | 2024-05-03 11:08AM EDT | 79.50 | 3.30 | 0.25 | 0.35 | 0.00 | - | 5 | 36 | 65.63% |
| GL240510P00080000 | 2024-05-07 3:48PM EDT | 80.00 | 0.35 | 0.25 | 0.40 | -0.80 | -69.57% | 15 | 43 | 62.89% |
| GL240510P00080500 | 2024-05-03 11:19AM EDT | 80.50 | 3.90 | 0.30 | 0.40 | 0.00 | - | 5 | 17 | 59.96% |
| GL240510P00081000 | 2024-05-06 1:39PM EDT | 81.00 | 1.73 | 0.35 | 0.45 | 0.00 | - | 2 | 18 | 58.11% |
| GL240510P00082000 | 2024-05-06 2:09PM EDT | 82.00 | 2.50 | 0.50 | 0.60 | +0.80 | +47.06% | 1 | 3 | 55.47% |
| GL240510P00083000 | 2024-05-07 3:39PM EDT | 83.00 | 0.65 | 0.25 | 0.80 | -3.20 | -83.12% | 28 | 15 | 54.64% |
| GL240510P00084000 | 2024-05-07 2:27PM EDT | 84.00 | 1.40 | 0.90 | 1.10 | -9.90 | -87.61% | 8 | 5 | 52.78% |
