Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.313,46 -1.293,35 (-2,21%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Globe Life Inc. (GL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00100000 | 2024-05-08 3:47PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 15 | 67 | 70.31% |
| GL240517C00100000 | 2024-05-08 3:45PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.45 | +0.30 | +300.00% | 530 | 2,431 | 53.66% |
| GL240524C00100000 | 2024-05-08 2:57PM EDT | 2024-05-24 | 0.67 | 0.60 | 0.75 | -0.03 | -4.29% | 4 | 1 | 48.88% |
| GL240531C00100000 | 2024-05-08 1:35PM EDT | 2024-05-31 | 0.50 | 0.75 | 0.95 | -0.27 | -35.06% | 10 | 2 | 44.58% |
| GL240607C00100000 | 2024-05-08 2:14PM EDT | 2024-06-07 | 1.11 | 0.90 | 1.25 | +0.71 | +177.50% | 105 | 23 | 43.41% |
| GL240621C00100000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 1.45 | 1.45 | 1.65 | +0.92 | +173.58% | 211 | 205 | 40.28% |
| GL240719C00100000 | 2024-05-08 3:35PM EDT | 2024-07-19 | 2.50 | 2.25 | 2.45 | +1.45 | +138.10% | 22 | 204 | 37.78% |
| GL240816C00100000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 3.50 | 3.50 | 3.80 | +1.75 | +100.00% | 22 | 355 | 40.23% |
| GL241115C00100000 | 2024-05-08 1:00PM EDT | 2024-11-15 | 6.60 | 6.70 | 7.40 | +2.29 | +53.13% | 10 | 78 | 43.73% |
| GL250117C00100000 | 2024-05-08 2:45PM EDT | 2025-01-17 | 8.20 | 7.50 | 8.90 | +2.70 | +49.09% | 23 | 474 | 43.03% |
| GL250321C00100000 | 2024-05-07 3:21PM EDT | 2025-03-21 | 7.50 | 9.70 | 11.10 | 0.00 | - | 41 | 51 | 45.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00100000 | 2024-05-08 11:12AM EDT | 2024-05-17 | 12.50 | 10.60 | 11.20 | -8.10 | -39.32% | 26 | 198 | 52.44% |
| GL240621P00100000 | 2024-05-08 12:30PM EDT | 2024-06-21 | 12.11 | 11.10 | 11.80 | -24.99 | -67.36% | 2 | 1 | 36.48% |
| GL240816P00100000 | 2024-04-30 3:33PM EDT | 2024-08-16 | 24.80 | 12.70 | 13.40 | 0.00 | - | 13 | 47 | 34.85% |
| GL241115P00100000 | 2024-05-01 2:30PM EDT | 2024-11-15 | 23.20 | 15.20 | 16.10 | 0.00 | - | 10 | 267 | 36.55% |
| GL250117P00100000 | 2024-05-07 3:40PM EDT | 2025-01-17 | 18.50 | 15.20 | 16.90 | 0.00 | - | 2 | 206 | 34.50% |
| GL250321P00100000 | 2024-04-22 2:05PM EDT | 2025-03-21 | 33.68 | 16.30 | 19.40 | 0.00 | - | 1 | 2 | 38.53% |
