Deutsche Märkte öffnen in 1 Stunde 13 Minute
Nikkei 225
39.492,52 +150,98 (+0,38%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.470,27 +470,44 (+0,83%) CMC Crypto 200
1.282,57 +16,42 (+1,30%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Globe Life Inc. (GL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240628C00073000 | 2024-06-14 2:42PM EDT | 73.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240628C00074000 | 2024-06-14 12:52PM EDT | 74.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240628C00075000 | 2024-06-21 11:28AM EDT | 75.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL240628C00076000 | 2024-06-14 1:27PM EDT | 76.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GL240628C00076500 | 2024-06-14 1:27PM EDT | 76.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240628C00077500 | 2024-06-24 9:35AM EDT | 77.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GL240628C00078000 | 2024-06-17 1:33PM EDT | 78.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240628C00078500 | 2024-06-17 9:43AM EDT | 78.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240628C00079000 | 2024-06-17 9:38AM EDT | 79.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240628C00079500 | 2024-06-20 10:36AM EDT | 79.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240628C00080000 | 2024-06-26 3:59PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GL240628C00080500 | 2024-06-27 10:18AM EDT | 80.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240628C00081000 | 2024-06-27 12:02PM EDT | 81.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GL240628C00081500 | 2024-06-27 10:58AM EDT | 81.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GL240628C00082000 | 2024-06-27 3:20PM EDT | 82.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| GL240628C00082500 | 2024-06-27 11:12AM EDT | 82.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GL240628C00083000 | 2024-06-27 10:44AM EDT | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GL240628C00083500 | 2024-06-25 3:54PM EDT | 83.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GL240628C00084000 | 2024-06-27 1:06PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| GL240628C00085000 | 2024-06-27 1:21PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| GL240628C00086000 | 2024-06-27 1:26PM EDT | 86.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GL240628C00086500 | 2024-06-24 11:18AM EDT | 86.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GL240628C00087000 | 2024-06-27 11:22AM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL240628C00088000 | 2024-06-24 9:51AM EDT | 88.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GL240628C00089000 | 2024-06-24 3:20PM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GL240628C00090000 | 2024-06-26 3:08PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GL240628C00095000 | 2024-06-24 11:12AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GL240628C00100000 | 2024-06-20 11:40AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| GL240628C00105000 | 2024-06-07 1:41PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GL240628C00110000 | 2024-06-21 3:37PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| GL240628C00115000 | 2024-06-12 11:01AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240628P00045000 | 2024-06-12 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240628P00050000 | 2024-06-06 10:35AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GL240628P00055000 | 2024-06-18 3:39PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GL240628P00060000 | 2024-06-20 11:40AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GL240628P00065000 | 2024-06-21 10:24AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GL240628P00066000 | 2024-06-21 12:26PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240628P00067000 | 2024-06-21 3:44PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GL240628P00069000 | 2024-06-27 10:49AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240628P00070000 | 2024-06-27 10:52AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GL240628P00071000 | 2024-06-17 10:05AM EDT | 71.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240628P00072000 | 2024-06-17 10:28AM EDT | 72.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GL240628P00072500 | 2024-06-18 1:51PM EDT | 72.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GL240628P00073000 | 2024-06-21 3:50PM EDT | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GL240628P00073500 | 2024-06-25 12:52PM EDT | 73.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GL240628P00074000 | 2024-06-20 11:39AM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240628P00075000 | 2024-06-25 3:35PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240628P00076000 | 2024-06-21 3:56PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GL240628P00076500 | 2024-06-18 11:10AM EDT | 76.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GL240628P00077000 | 2024-06-21 3:50PM EDT | 77.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GL240628P00077500 | 2024-06-24 2:13PM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL240628P00078000 | 2024-06-21 3:56PM EDT | 78.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 25.00% |
| GL240628P00078500 | 2024-06-27 12:24PM EDT | 78.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL240628P00079000 | 2024-06-27 10:32AM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| GL240628P00079500 | 2024-06-27 12:06PM EDT | 79.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL240628P00080000 | 2024-06-26 10:41AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL240628P00080500 | 2024-06-20 2:10PM EDT | 80.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GL240628P00081000 | 2024-06-27 12:04PM EDT | 81.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GL240628P00081500 | 2024-06-27 10:05AM EDT | 81.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| GL240628P00082000 | 2024-06-27 2:12PM EDT | 82.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GL240628P00082500 | 2024-06-27 12:47PM EDT | 82.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GL240628P00083000 | 2024-06-26 9:31AM EDT | 83.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240628P00083500 | 2024-06-26 9:47AM EDT | 83.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240628P00084000 | 2024-06-25 3:52PM EDT | 84.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GL240628P00085000 | 2024-06-27 11:43AM EDT | 85.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GL240628P00100000 | 2024-05-30 3:11PM EDT | 100.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
