Deutsche Märkte öffnen in 6 Stunden 44 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.914,93 -1.162,77 (-2,00%) CMC Crypto 200
1.303,38 +8,71 (+0,67%) 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:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00070000 | 2024-05-08 3:33PM EDT | 2024-05-17 | 19.85 | 17.70 | 20.10 | +4.85 | +32.33% | 38 | 1,805 | 111.04% |
| GL240524C00070000 | 2024-04-29 9:55AM EDT | 2024-05-24 | 12.50 | 18.30 | 21.40 | 0.00 | - | 1 | 0 | 75.00% |
| GL240531C00070000 | 2024-05-01 10:48AM EDT | 2024-05-31 | 10.00 | 18.80 | 21.90 | 0.00 | - | 1 | 4 | 78.61% |
| GL240607C00070000 | 2024-05-07 2:33PM EDT | 2024-06-07 | 15.00 | 19.20 | 21.80 | 0.00 | - | 2 | 4 | 72.51% |
| GL240621C00070000 | 2024-05-08 2:46PM EDT | 2024-06-21 | 20.44 | 20.20 | 21.30 | +9.64 | +89.26% | 2 | 309 | 64.45% |
| GL240719C00070000 | 2024-05-08 11:44AM EDT | 2024-07-19 | 19.50 | 21.00 | 21.60 | +5.50 | +39.29% | 3 | 145 | 57.20% |
| GL240816C00070000 | 2024-05-06 12:43PM EDT | 2024-08-16 | 14.15 | 21.70 | 22.50 | 0.00 | - | 119 | 519 | 55.88% |
| GL241115C00070000 | 2024-05-07 3:23PM EDT | 2024-11-15 | 20.00 | 24.10 | 24.90 | 0.00 | - | 1 | 155 | 54.32% |
| GL250117C00070000 | 2024-05-02 11:57AM EDT | 2025-01-17 | 18.33 | 25.10 | 26.10 | 0.00 | - | 10 | 85 | 52.20% |
| GL250321C00070000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 18.00 | 25.60 | 29.10 | 0.00 | - | 1 | 82 | 53.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00070000 | 2024-05-06 2:29PM EDT | 2024-05-10 | 0.25 | 0.00 | 1.30 | 0.00 | - | 11 | 137 | 206.06% |
| GL240517P00070000 | 2024-05-08 10:49AM EDT | 2024-05-17 | 0.16 | 0.10 | 0.30 | -0.09 | -36.00% | 445 | 3,047 | 86.52% |
| GL240524P00070000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 0.30 | 0.15 | 0.45 | -0.25 | -45.45% | 6 | 87 | 72.07% |
| GL240531P00070000 | 2024-05-08 3:18PM EDT | 2024-05-31 | 0.40 | 0.35 | 0.50 | -1.25 | -75.76% | 2 | 162 | 65.58% |
| GL240607P00070000 | 2024-05-07 11:23AM EDT | 2024-06-07 | 1.04 | 0.40 | 0.60 | 0.00 | - | 2 | 119 | 59.96% |
| GL240621P00070000 | 2024-05-08 10:45AM EDT | 2024-06-21 | 0.97 | 0.25 | 0.95 | -0.03 | -3.00% | 2 | 428 | 52.10% |
| GL240719P00070000 | 2024-05-08 2:46PM EDT | 2024-07-19 | 1.13 | 1.00 | 1.30 | -0.72 | -38.92% | 12 | 175 | 51.12% |
| GL240816P00070000 | 2024-05-08 11:20AM EDT | 2024-08-16 | 1.80 | 1.55 | 1.75 | -1.51 | -45.62% | 1 | 123 | 48.06% |
| GL241115P00070000 | 2024-05-07 12:48PM EDT | 2024-11-15 | 4.43 | 3.20 | 3.90 | 0.00 | - | 1 | 154 | 48.19% |
| GL250117P00070000 | 2024-05-07 3:28PM EDT | 2025-01-17 | 4.70 | 3.90 | 4.40 | 0.00 | - | 7 | 114 | 44.25% |
| GL250321P00070000 | 2024-04-23 11:14AM EDT | 2025-03-21 | 12.60 | 4.60 | 6.10 | 0.00 | - | 1 | 2 | 46.73% |
