Deutsche Märkte schließen in 2 Stunden 40 Minuten
DAX
18.076,94 -213,72 (-1,17%) Euro Stoxx 50
4.884,74 -45,25 (-0,92%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Gold
2.333,90 -5,00 (-0,21%) EUR/USD
1,0734 -0,0008 (-0,08%) Bitcoin EUR
58.640,00 +129,53 (+0,22%)
Globe Life Inc. (GL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241115C00025000 | 2024-04-18 10:25AM EDT | 25.00 | 43.65 | 59.70 | 64.00 | 0.00 | - | 1 | 1 | 194.87% |
| GL241115C00035000 | 2024-04-12 2:08PM EDT | 35.00 | 28.30 | 50.10 | 54.90 | 0.00 | - | 2 | 2 | 154.22% |
| GL241115C00050000 | 2024-06-05 1:32PM EDT | 50.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| GL241115C00055000 | 2024-06-17 1:42PM EDT | 55.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| GL241115C00060000 | 2024-06-20 10:25AM EDT | 60.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.00% |
| GL241115C00065000 | 2024-06-14 11:25AM EDT | 65.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| GL241115C00070000 | 2024-07-01 12:59PM EDT | 70.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| GL241115C00075000 | 2024-06-27 12:20PM EDT | 75.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 0.00% |
| GL241115C00080000 | 2024-06-25 1:56PM EDT | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| GL241115C00085000 | 2024-07-01 3:29PM EDT | 85.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 1.56% |
| GL241115C00090000 | 2024-07-01 10:33AM EDT | 90.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 844 | 3.13% |
| GL241115C00095000 | 2024-06-20 10:17AM EDT | 95.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 6.25% |
| GL241115C00100000 | 2024-06-11 3:23PM EDT | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| GL241115C00105000 | 2024-06-27 1:22PM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 6.25% |
| GL241115C00110000 | 2024-06-13 12:33PM EDT | 110.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 12.50% |
| GL241115C00115000 | 2024-06-26 11:09AM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 12.50% |
| GL241115C00120000 | 2024-05-31 12:43PM EDT | 120.00 | 1.05 | 0.45 | 0.75 | 0.00 | - | 3 | 118 | 40.75% |
| GL241115C00125000 | 2024-05-23 10:55AM EDT | 125.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | 2 | 6 | 50.42% |
| GL241115C00130000 | 2024-06-10 12:15PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| GL241115C00135000 | 2024-05-14 10:37AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| GL241115C00140000 | 2024-04-11 2:26PM EDT | 140.00 | 1.45 | 0.00 | 2.40 | 0.00 | - | 0 | 1 | 58.35% |
| GL241115C00145000 | 2024-05-06 2:51PM EDT | 145.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 4 | 9 | 54.49% |
| GL241115C00150000 | 2024-04-15 3:16PM EDT | 150.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.88% |
| GL241115C00160000 | 2024-04-26 9:41AM EDT | 160.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 3 | 8 | 67.38% |
| GL241115C00165000 | 2024-04-29 9:52AM EDT | 165.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 4 | 45 | 54.49% |
| GL241115C00170000 | 2024-04-19 3:20PM EDT | 170.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 9 | 61.99% |
| GL241115C00175000 | 2024-04-12 11:53AM EDT | 175.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 8 | 14 | 57.37% |
| GL241115C00180000 | 2024-05-20 3:51PM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 90 | 50.59% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241115P00020000 | 2024-04-15 9:32AM EDT | 20.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GL241115P00022500 | 2024-04-18 1:34PM EDT | 22.50 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 104.10% |
| GL241115P00025000 | 2024-04-26 1:17PM EDT | 25.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 20 | 20 | 101.17% |
| GL241115P00030000 | 2024-05-09 10:54AM EDT | 30.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 100 | 236 | 95.61% |
| GL241115P00035000 | 2024-06-10 10:30AM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GL241115P00040000 | 2024-06-21 10:20AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| GL241115P00045000 | 2024-05-08 2:42PM EDT | 45.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 73.19% |
| GL241115P00050000 | 2024-07-01 3:06PM EDT | 50.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 548 | 12.50% |
| GL241115P00055000 | 2024-06-17 3:32PM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 355 | 12.50% |
| GL241115P00060000 | 2024-06-25 1:28PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 512 | 12.50% |
| GL241115P00065000 | 2024-06-28 12:22PM EDT | 65.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 6.25% |
| GL241115P00070000 | 2024-07-01 3:54PM EDT | 70.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 183 | 6.25% |
| GL241115P00075000 | 2024-07-01 2:30PM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 18 | 589 | 3.13% |
| GL241115P00080000 | 2024-07-01 3:09PM EDT | 80.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 1.56% |
| GL241115P00085000 | 2024-06-21 3:54PM EDT | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 32 | 266 | 0.00% |
| GL241115P00090000 | 2024-06-25 1:15PM EDT | 90.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.00% |
| GL241115P00095000 | 2024-05-15 11:31AM EDT | 95.00 | 13.00 | 18.60 | 19.60 | 0.00 | - | 11 | 325 | 55.82% |
| GL241115P00100000 | 2024-05-22 12:37PM EDT | 100.00 | 18.32 | 18.50 | 19.60 | 0.00 | - | 1 | 275 | 37.60% |
| GL241115P00105000 | 2024-06-05 3:55PM EDT | 105.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 23 | 136 | 0.00% |
| GL241115P00110000 | 2024-06-05 3:52PM EDT | 110.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 17 | 90 | 0.00% |
| GL241115P00115000 | 2024-04-11 10:40AM EDT | 115.00 | 25.10 | 28.10 | 31.00 | 0.00 | - | 50 | 0 | 0.00% |
| GL241115P00130000 | 2024-04-11 2:58PM EDT | 130.00 | 86.80 | 41.50 | 45.80 | 0.00 | - | 0 | 0 | 0.00% |
