Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.035,69 +151,43 (+0,39%) Bitcoin EUR
58.188,45 -349,11 (-0,60%) CMC Crypto 200
1.331,21 +36,54 (+2,82%) Nasdaq Compositive
16.300,01 -32,54 (-0,20%) S&P 500
5.186,54 -1,16 (-0,02%)
Globe Life Inc. (GL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:44PM EDT. Markt geöffnet.
Strike:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00065000 | 2024-05-08 11:42AM EDT | 2024-05-17 | 23.80 | 24.30 | 24.70 | +3.80 | +19.00% | 13 | 1,238 | 108.79% |
| GL240621C00065000 | 2024-05-06 2:34PM EDT | 2024-06-21 | 18.10 | 24.30 | 26.70 | 0.00 | - | 1 | 125 | 77.05% |
| GL240719C00065000 | 2024-05-03 10:08AM EDT | 2024-07-19 | 15.55 | 24.80 | 26.80 | 0.00 | - | 2 | 67 | 64.75% |
| GL240816C00065000 | 2024-05-07 11:30AM EDT | 2024-08-16 | 19.50 | 25.70 | 26.60 | 0.00 | - | 3 | 133 | 58.91% |
| GL241115C00065000 | 2024-05-07 3:07PM EDT | 2024-11-15 | 23.40 | 27.50 | 28.80 | 0.00 | - | 2 | 100 | 56.42% |
| GL250117C00065000 | 2024-05-06 1:50PM EDT | 2025-01-17 | 22.50 | 28.50 | 30.50 | 0.00 | - | 1 | 11 | 56.03% |
| GL250321C00065000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 22.50 | 28.90 | 31.70 | 0.00 | - | 6 | 6 | 53.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00065000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.70 | 0.00 | - | 26 | 198 | 218.75% |
| GL240517P00065000 | 2024-05-08 10:08AM EDT | 2024-05-17 | 0.20 | 0.10 | 0.50 | +0.05 | +33.33% | 6 | 1,607 | 116.11% |
| GL240524P00065000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 0.80 | 0.10 | 0.75 | 0.00 | - | 5 | 159 | 95.90% |
| GL240531P00065000 | 2024-05-07 1:23PM EDT | 2024-05-31 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 307 | 79.59% |
| GL240607P00065000 | 2024-05-06 9:51AM EDT | 2024-06-07 | 1.05 | 0.05 | 1.75 | 0.00 | - | 1 | 9 | 85.30% |
| GL240621P00065000 | 2024-05-08 1:42PM EDT | 2024-06-21 | 0.65 | 0.40 | 0.60 | +0.04 | +6.56% | 9 | 623 | 61.13% |
| GL240719P00065000 | 2024-05-07 2:14PM EDT | 2024-07-19 | 1.00 | 0.50 | 1.00 | 0.00 | - | 11 | 186 | 52.98% |
| GL240816P00065000 | 2024-05-08 9:49AM EDT | 2024-08-16 | 1.36 | 1.05 | 1.20 | -0.91 | -40.09% | 2 | 419 | 50.29% |
| GL241115P00065000 | 2024-05-03 3:01PM EDT | 2024-11-15 | 4.50 | 2.55 | 3.20 | 0.00 | - | 3 | 322 | 50.02% |
| GL250117P00065000 | 2024-05-08 12:14PM EDT | 2025-01-17 | 3.20 | 2.95 | 3.30 | -0.51 | -13.75% | 20 | 130 | 45.85% |
| GL250321P00065000 | 2024-05-08 2:25PM EDT | 2025-03-21 | 3.90 | 3.60 | 4.20 | -0.56 | -11.16% | 2 | 203 | 45.47% |
