Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.377,74 -1.342,94 (-2,29%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00060000 | 2024-05-08 3:34PM EDT | 2024-05-17 | 30.01 | 29.50 | 30.40 | +5.01 | +20.04% | 11 | 642 | 153.71% |
| GL240524C00060000 | 2024-05-08 2:08PM EDT | 2024-05-24 | 29.85 | 28.10 | 31.80 | +8.85 | +42.14% | 2 | 2 | 117.87% |
| GL240607C00060000 | 2024-04-29 10:47AM EDT | 2024-06-07 | 21.45 | 28.10 | 32.40 | 0.00 | - | - | 1 | 97.90% |
| GL240621C00060000 | 2024-05-06 1:58PM EDT | 2024-06-21 | 22.50 | 29.10 | 32.00 | 0.00 | - | 1 | 79 | 88.53% |
| GL240719C00060000 | 2024-05-02 3:38PM EDT | 2024-07-19 | 21.90 | 28.90 | 32.20 | 0.00 | - | 1 | 60 | 69.51% |
| GL240816C00060000 | 2024-05-01 2:29PM EDT | 2024-08-16 | 22.35 | 30.00 | 31.70 | 0.00 | - | 1 | 124 | 63.35% |
| GL241115C00060000 | 2024-04-30 2:34PM EDT | 2024-11-15 | 22.02 | 31.30 | 35.00 | 0.00 | - | 4 | 319 | 64.36% |
| GL250117C00060000 | 2024-04-26 10:25AM EDT | 2025-01-17 | 23.43 | 31.30 | 35.60 | 0.00 | - | 2 | 36 | 57.64% |
| GL250321C00060000 | 2024-04-26 10:36AM EDT | 2025-03-21 | 23.60 | 32.70 | 35.00 | 0.00 | - | 2 | 31 | 53.72% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00060000 | 2024-05-07 11:26AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 239 | 268.75% |
| GL240517P00060000 | 2024-05-08 3:30PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.15 | -0.03 | -27.27% | 2 | 2,558 | 116.80% |
| GL240524P00060000 | 2024-05-07 3:25PM EDT | 2024-05-24 | 0.35 | 0.10 | 0.40 | 0.00 | - | 6 | 200 | 104.40% |
| GL240531P00060000 | 2024-05-03 3:09PM EDT | 2024-05-31 | 0.65 | 0.10 | 0.75 | 0.00 | - | 5 | 7 | 97.56% |
| GL240607P00060000 | 2024-05-06 12:55PM EDT | 2024-06-07 | 0.50 | 0.00 | 1.60 | 0.00 | - | 3 | 4 | 99.17% |
| GL240621P00060000 | 2024-05-08 2:35PM EDT | 2024-06-21 | 0.42 | 0.15 | 0.65 | +0.02 | +5.00% | 6 | 245 | 70.31% |
| GL240719P00060000 | 2024-05-06 11:07AM EDT | 2024-07-19 | 1.10 | 0.60 | 0.95 | 0.00 | - | 1 | 235 | 64.11% |
| GL240816P00060000 | 2024-05-08 10:43AM EDT | 2024-08-16 | 0.92 | 0.70 | 0.95 | -0.08 | -8.00% | 2 | 308 | 55.37% |
| GL241115P00060000 | 2024-05-07 2:35PM EDT | 2024-11-15 | 2.70 | 1.55 | 2.35 | 0.00 | - | 3 | 515 | 51.34% |
| GL250117P00060000 | 2024-05-08 12:21PM EDT | 2025-01-17 | 2.40 | 1.60 | 3.10 | -0.30 | -11.11% | 1 | 55 | 52.39% |
| GL250321P00060000 | 2024-05-08 2:27PM EDT | 2025-03-21 | 3.00 | 1.50 | 3.20 | -4.00 | -57.14% | 2 | 49 | 47.49% |
