Deutsche Märkte schließen in 2 Stunden 8 Minuten
DAX
18.078,32 -212,34 (-1,16%) Euro Stoxx 50
4.887,35 -42,64 (-0,86%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Gold
2.336,10 -2,80 (-0,12%) EUR/USD
1,0737 -0,0006 (-0,05%) Bitcoin EUR
58.531,05 +125,13 (+0,21%)
Globe Life Inc. (GL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240705C00073000 | 2024-06-20 2:45PM EDT | 73.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GL240705C00075000 | 2024-06-28 10:21AM EDT | 75.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GL240705C00077000 | 2024-06-17 2:15PM EDT | 77.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GL240705C00078500 | 2024-06-21 10:53AM EDT | 78.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GL240705C00079000 | 2024-06-21 10:53AM EDT | 79.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GL240705C00079500 | 2024-06-27 11:50AM EDT | 79.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GL240705C00080000 | 2024-07-01 1:15PM EDT | 80.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 50 | 93 | 0.00% |
| GL240705C00081000 | 2024-07-01 10:53AM EDT | 81.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GL240705C00081500 | 2024-07-01 10:53AM EDT | 81.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GL240705C00082000 | 2024-07-01 1:49PM EDT | 82.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| GL240705C00082500 | 2024-06-28 10:13AM EDT | 82.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GL240705C00083000 | 2024-07-01 10:48AM EDT | 83.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.78% |
| GL240705C00083500 | 2024-07-01 10:28AM EDT | 83.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 3.13% |
| GL240705C00084000 | 2024-07-01 11:39AM EDT | 84.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 3.13% |
| GL240705C00085000 | 2024-07-01 12:47PM EDT | 85.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 6.25% |
| GL240705C00086000 | 2024-07-01 1:20PM EDT | 86.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| GL240705C00088000 | 2024-06-24 12:19PM EDT | 88.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| GL240705C00090000 | 2024-07-01 1:36PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 106 | 25.00% |
| GL240705C00091000 | 2024-07-01 11:09AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| GL240705C00097000 | 2024-06-28 12:08PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 25.00% |
| GL240705C00098000 | 2024-06-28 11:23AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| GL240705C00100000 | 2024-06-24 11:59AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GL240705C00102000 | 2024-06-26 3:33PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240705P00050000 | 2024-06-18 10:37AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| GL240705P00055000 | 2024-06-26 1:53PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| GL240705P00059000 | 2024-06-26 3:31PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| GL240705P00060000 | 2024-06-26 10:50AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| GL240705P00063000 | 2024-06-28 9:38AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| GL240705P00065000 | 2024-06-28 12:02PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| GL240705P00067000 | 2024-06-28 3:53PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 86 | 50.00% |
| GL240705P00068000 | 2024-06-28 12:03PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| GL240705P00070000 | 2024-07-01 3:52PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 102 | 50.00% |
| GL240705P00072500 | 2024-06-28 9:54AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GL240705P00073000 | 2024-06-25 2:22PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GL240705P00073500 | 2024-07-01 10:13AM EDT | 73.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GL240705P00074000 | 2024-06-25 12:52PM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GL240705P00075000 | 2024-06-27 3:23PM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 25.00% |
| GL240705P00076000 | 2024-06-28 12:03PM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GL240705P00076500 | 2024-06-25 3:44PM EDT | 76.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GL240705P00077500 | 2024-06-28 1:28PM EDT | 77.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| GL240705P00078000 | 2024-06-28 11:36AM EDT | 78.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 36 | 39 | 12.50% |
| GL240705P00078500 | 2024-06-27 11:21AM EDT | 78.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| GL240705P00079000 | 2024-07-01 10:20AM EDT | 79.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 511 | 12.50% |
| GL240705P00079500 | 2024-06-28 3:39PM EDT | 79.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 12.50% |
| GL240705P00080000 | 2024-07-01 11:07AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 6.25% |
| GL240705P00080500 | 2024-07-01 12:09PM EDT | 80.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| GL240705P00081000 | 2024-07-01 9:47AM EDT | 81.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 6.25% |
| GL240705P00082000 | 2024-07-01 10:16AM EDT | 82.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 75 | 79 | 3.13% |
| GL240705P00082500 | 2024-06-27 3:59PM EDT | 82.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| GL240705P00083000 | 2024-07-01 1:11PM EDT | 83.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
| GL240705P00083500 | 2024-06-26 3:56PM EDT | 83.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GL240705P00084000 | 2024-06-28 3:31PM EDT | 84.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| GL240705P00085000 | 2024-06-27 11:43AM EDT | 85.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 0.00% |
| GL240705P00090000 | 2024-05-31 9:43AM EDT | 90.00 | 8.88 | 7.20 | 8.70 | 0.00 | - | 2 | 2 | 87.30% |
