Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.741,17 -1.024,20 (-1,74%) CMC Crypto 200
1.322,00 +27,32 (+2,11%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Globe Life Inc. (GL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00050000 | 2024-05-06 10:42AM EDT | 2024-05-17 | 29.60 | 38.80 | 40.00 | 0.00 | - | 1 | 727 | 213.87% |
| GL240621C00050000 | 2024-04-26 12:14PM EDT | 2024-06-21 | 26.74 | 38.80 | 41.80 | 0.00 | - | 1 | 41 | 111.82% |
| GL240816C00050000 | 2024-05-01 12:52PM EDT | 2024-08-16 | 30.44 | 38.30 | 42.00 | 0.00 | - | 1 | 27 | 71.19% |
| GL241115C00050000 | 2024-04-24 1:54PM EDT | 2024-11-15 | 33.80 | 39.60 | 43.60 | 0.00 | - | 32 | 20 | 70.12% |
| GL250117C00050000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 21.47 | 40.10 | 44.00 | 0.00 | - | - | 13 | 64.70% |
| GL250321C00050000 | 2024-04-23 12:37PM EDT | 2025-03-21 | 30.50 | 40.50 | 44.60 | 0.00 | - | 3 | 3 | 61.54% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00050000 | 2024-05-01 12:50PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.75 | 0.00 | - | 300 | 203 | 370.70% |
| GL240517P00050000 | 2024-05-07 11:21AM EDT | 2024-05-17 | 0.13 | 0.05 | 0.10 | 0.00 | - | 1 | 1,178 | 157.03% |
| GL240524P00050000 | 2024-05-06 10:57AM EDT | 2024-05-24 | 0.10 | 0.05 | 1.40 | 0.00 | - | 3 | 14 | 178.52% |
| GL240531P00050000 | 2024-05-01 11:07AM EDT | 2024-05-31 | 0.70 | 0.05 | 0.75 | 0.00 | - | 4 | 35 | 132.62% |
| GL240607P00050000 | 2024-05-07 10:18AM EDT | 2024-06-07 | 0.16 | 0.10 | 0.50 | 0.00 | - | 7 | 12 | 110.64% |
| GL240621P00050000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 0.38 | 0.10 | 0.75 | 0.00 | - | 10 | 290 | 98.05% |
| GL240719P00050000 | 2024-05-08 12:12PM EDT | 2024-07-19 | 0.40 | 0.05 | 0.55 | -0.18 | -31.03% | 1 | 125 | 72.07% |
| GL240816P00050000 | 2024-04-29 11:55AM EDT | 2024-08-16 | 2.10 | 0.00 | 0.75 | 0.00 | - | 2 | 117 | 63.87% |
| GL241115P00050000 | 2024-05-07 12:48PM EDT | 2024-11-15 | 1.00 | 0.00 | 3.30 | 0.00 | - | 3 | 552 | 65.41% |
| GL250117P00050000 | 2024-04-24 10:51AM EDT | 2025-01-17 | 2.50 | 0.00 | 3.30 | 0.00 | - | 2 | 173 | 56.76% |
| GL250321P00050000 | 2024-05-02 2:21PM EDT | 2025-03-21 | 2.65 | 0.35 | 3.50 | 0.00 | - | 1 | 8 | 53.16% |
