Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.138,27 +1.708,83 (+2,98%)
Globe Life Inc. (GL)
NYSE - Nasdaq Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00073500 | 2024-04-26 11:39AM EDT | 73.50 | 5.60 | 4.90 | 5.20 | 0.00 | - | 11 | 11 | 60.55% |
| GL240510C00075000 | 2024-05-03 10:45AM EDT | 75.00 | 4.10 | 3.70 | 4.10 | -2.00 | -32.79% | 20 | 27 | 57.28% |
| GL240510C00075500 | 2024-05-03 12:45PM EDT | 75.50 | 3.50 | 3.20 | 3.70 | -3.50 | -50.00% | 10 | 16 | 53.96% |
| GL240510C00076000 | 2024-05-03 11:22AM EDT | 76.00 | 3.20 | 3.00 | 3.20 | -2.30 | -41.82% | 13 | 32 | 52.83% |
| GL240510C00076500 | 2024-05-03 11:50AM EDT | 76.50 | 2.50 | 2.70 | 3.40 | -1.20 | -32.43% | 3 | 2 | 58.55% |
| GL240510C00077000 | 2024-05-03 12:45PM EDT | 77.00 | 2.55 | 0.50 | 2.60 | -2.20 | -46.32% | 2 | 24 | 54.25% |
| GL240510C00077500 | 2024-05-03 2:02PM EDT | 77.50 | 2.48 | 2.00 | 2.30 | -0.92 | -27.06% | 9 | 20 | 53.13% |
| GL240510C00078000 | 2024-05-03 3:41PM EDT | 78.00 | 2.11 | 1.75 | 2.00 | -1.39 | -39.71% | 74 | 36 | 51.61% |
| GL240510C00078500 | 2024-05-03 12:42PM EDT | 78.50 | 1.75 | 1.50 | 1.75 | -1.25 | -41.67% | 6 | 62 | 50.88% |
| GL240510C00079000 | 2024-05-03 12:45PM EDT | 79.00 | 1.50 | 1.30 | 1.50 | -1.60 | -51.61% | 29 | 71 | 49.66% |
| GL240510C00079500 | 2024-05-03 3:12PM EDT | 79.50 | 1.45 | 1.10 | 1.30 | -1.20 | -45.28% | 9 | 40 | 49.22% |
| GL240510C00080000 | 2024-05-03 3:37PM EDT | 80.00 | 1.18 | 1.00 | 1.10 | -1.22 | -50.83% | 46 | 56 | 48.29% |
| GL240510C00080500 | 2024-05-03 11:31AM EDT | 80.50 | 0.85 | 0.80 | 0.95 | -1.45 | -63.04% | 4 | 17 | 48.19% |
| GL240510C00081000 | 2024-05-03 10:44AM EDT | 81.00 | 0.90 | 0.65 | 0.80 | -1.15 | -56.10% | 3 | 33 | 47.66% |
| GL240510C00081500 | 2024-05-03 11:47AM EDT | 81.50 | 0.55 | 0.55 | 0.65 | -1.25 | -69.44% | 16 | 16 | 46.58% |
| GL240510C00082000 | 2024-05-03 10:12AM EDT | 82.00 | 0.70 | 0.35 | 0.55 | -0.60 | -46.15% | 15 | 4 | 46.58% |
| GL240510C00082500 | 2024-05-03 3:59PM EDT | 82.50 | 0.42 | 0.35 | 0.45 | -1.26 | -75.00% | 34 | 10 | 46.09% |
| GL240510C00083000 | 2024-05-03 12:27PM EDT | 83.00 | 0.40 | 0.30 | 0.40 | -0.67 | -62.62% | 32 | 45 | 46.97% |
| GL240510C00083500 | 2024-05-02 12:21PM EDT | 83.50 | 0.90 | 0.25 | 0.35 | 0.00 | - | 8 | 11 | 47.66% |
| GL240510C00085000 | 2024-05-01 2:20PM EDT | 85.00 | 0.93 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 47.66% |
| GL240510C00090000 | 2024-05-01 10:12AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 53.32% |
| GL240510C00095000 | 2024-04-29 12:43PM EDT | 95.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 99.90% |
| GL240510C00100000 | 2024-04-30 2:57PM EDT | 100.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 17 | 99.02% |
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 | 0.75 | 0.00 | - | 6 | 26 | 278.91% |
| GL240510P00045000 | 2024-04-29 2:47PM EDT | 45.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 6 | 36 | 235.35% |
| GL240510P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 300 | 203 | 196.09% |
| GL240510P00055000 | 2024-05-03 3:21PM EDT | 55.00 | 0.09 | 0.00 | 0.60 | -0.01 | -10.00% | 23 | 76 | 152.54% |
| GL240510P00060000 | 2024-05-01 12:50PM EDT | 60.00 | 0.30 | 0.05 | 1.20 | 0.00 | - | 304 | 241 | 143.36% |
| GL240510P00065000 | 2024-05-03 3:49PM EDT | 65.00 | 0.25 | 0.05 | 0.25 | -0.01 | -3.85% | 65 | 207 | 76.56% |
| GL240510P00070000 | 2024-05-03 3:53PM EDT | 70.00 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 22 | 123 | 67.48% |
| GL240510P00072000 | 2024-05-03 3:49PM EDT | 72.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 36 | 288 | 59.81% |
| GL240510P00072500 | 2024-05-03 3:58PM EDT | 72.50 | 0.71 | 0.65 | 0.80 | -0.34 | -32.38% | 6 | 6 | 59.67% |
| GL240510P00073000 | 2024-05-03 1:59PM EDT | 73.00 | 0.80 | 0.70 | 0.85 | -0.05 | -5.88% | 2 | 147 | 57.57% |
| GL240510P00073500 | 2024-05-03 10:37AM EDT | 73.50 | 1.10 | 0.80 | 1.00 | -1.40 | -56.00% | 7 | 20 | 57.57% |
| GL240510P00074000 | 2024-05-03 12:42PM EDT | 74.00 | 1.05 | 0.85 | 1.05 | -0.15 | -12.50% | 5 | 101 | 55.03% |
| GL240510P00075000 | 2024-05-03 3:42PM EDT | 75.00 | 1.10 | 1.10 | 1.30 | -0.10 | -8.33% | 9 | 152 | 53.37% |
| GL240510P00075500 | 2024-05-03 11:57AM EDT | 75.50 | 1.65 | 1.25 | 1.45 | +0.45 | +37.50% | 9 | 7 | 52.69% |
| GL240510P00076500 | 2024-05-03 10:32AM EDT | 76.50 | 1.90 | 1.50 | 1.70 | +0.45 | +31.03% | 5 | 30 | 51.37% |
| GL240510P00077500 | 2024-05-03 2:26PM EDT | 77.50 | 1.95 | 1.85 | 2.10 | +0.15 | +8.33% | 43 | 31 | 49.61% |
| GL240510P00079500 | 2024-05-03 11:08AM EDT | 79.50 | 3.30 | 2.85 | 4.80 | +0.40 | +13.79% | 5 | 32 | 63.18% |
| GL240510P00084000 | 2024-04-26 2:45PM EDT | 84.00 | 11.30 | 4.60 | 8.40 | 0.00 | - | 5 | 5 | 99.90% |
