Deutsche Märkte schließen in 2 Stunden 27 Minuten
DAX
18.050,51 -240,15 (-1,31%) Euro Stoxx 50
4.878,04 -51,95 (-1,05%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Gold
2.336,60 -2,30 (-0,10%) EUR/USD
1,0737 -0,0006 (-0,05%) Bitcoin EUR
58.503,63 -78,32 (-0,13%)
Globe Life Inc. (GL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250117C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 47.16 | 50.20 | 54.90 | 0.00 | - | 2 | 38 | 111.87% |
| GL250117C00040000 | 2024-04-25 2:25PM EDT | 40.00 | 38.90 | 41.00 | 45.60 | 0.00 | - | 3 | 0 | 58.45% |
| GL250117C00045000 | 2024-04-25 2:25PM EDT | 45.00 | 34.05 | 36.80 | 40.90 | 0.00 | - | - | 3 | 59.74% |
| GL250117C00050000 | 2024-04-18 3:58PM EDT | 50.00 | 21.47 | 36.90 | 39.30 | 0.00 | - | - | 13 | 89.21% |
| GL250117C00055000 | 2024-05-06 3:41PM EDT | 55.00 | 30.00 | 31.20 | 32.30 | 0.00 | - | 1 | 20 | 68.03% |
| GL250117C00060000 | 2024-05-14 2:13PM EDT | 60.00 | 32.40 | 23.30 | 25.50 | 0.00 | - | 2 | 33 | 49.54% |
| GL250117C00065000 | 2024-05-06 1:50PM EDT | 65.00 | 22.50 | 22.60 | 24.30 | 0.00 | - | 1 | 11 | 58.33% |
| GL250117C00070000 | 2024-06-13 2:32PM EDT | 70.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 0.00% |
| GL250117C00075000 | 2024-06-21 12:56PM EDT | 75.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GL250117C00080000 | 2024-06-24 10:38AM EDT | 80.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| GL250117C00085000 | 2024-06-20 12:49PM EDT | 85.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.78% |
| GL250117C00090000 | 2024-06-27 12:07PM EDT | 90.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 200 | 710 | 3.13% |
| GL250117C00095000 | 2024-06-14 12:36PM EDT | 95.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 3.13% |
| GL250117C00100000 | 2024-07-01 11:29AM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 6.25% |
| GL250117C00105000 | 2024-07-01 1:34PM EDT | 105.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| GL250117C00110000 | 2024-06-24 9:51AM EDT | 110.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| GL250117C00115000 | 2024-06-12 11:14AM EDT | 115.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 49 | 460 | 12.50% |
| GL250117C00120000 | 2024-06-24 9:57AM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| GL250117C00125000 | 2024-06-20 12:49PM EDT | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| GL250117C00130000 | 2024-05-20 3:56PM EDT | 130.00 | 1.20 | 0.45 | 0.85 | 0.00 | - | - | 1 | 40.02% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250117P00020000 | 2024-06-24 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| GL250117P00022500 | 2024-06-25 10:13AM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 50.00% |
| GL250117P00025000 | 2024-04-12 3:51PM EDT | 25.00 | 2.10 | 0.05 | 0.65 | 0.00 | - | - | 12 | 87.21% |
| GL250117P00030000 | 2024-06-04 12:41PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| GL250117P00035000 | 2024-04-16 11:43AM EDT | 35.00 | 3.20 | 0.00 | 1.45 | 0.00 | - | 6 | 3 | 74.32% |
| GL250117P00040000 | 2024-06-20 9:44AM EDT | 40.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| GL250117P00045000 | 2024-06-20 12:49PM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| GL250117P00050000 | 2024-06-27 12:12PM EDT | 50.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 30 | 203 | 12.50% |
| GL250117P00055000 | 2024-06-14 1:41PM EDT | 55.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 80 | 99 | 12.50% |
| GL250117P00060000 | 2024-06-20 3:50PM EDT | 60.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,665 | 12.50% |
| GL250117P00065000 | 2024-07-01 9:32AM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 6.25% |
| GL250117P00070000 | 2024-06-27 10:08AM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 6.25% |
| GL250117P00075000 | 2024-06-07 10:32AM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| GL250117P00080000 | 2024-06-20 9:44AM EDT | 80.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| GL250117P00085000 | 2024-06-27 10:45AM EDT | 85.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GL250117P00095000 | 2024-04-12 11:44AM EDT | 95.00 | 41.38 | 14.00 | 16.20 | 0.00 | - | 2 | 2 | 33.71% |
| GL250117P00100000 | 2024-06-17 1:57PM EDT | 100.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
