Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.268,90 -1.346,02 (-2,30%) 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:75.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00075000 | 2024-05-07 1:42PM EDT | 2024-05-10 | 8.70 | 13.00 | 16.40 | 0.00 | - | 2 | 22 | 121.88% |
| GL240517C00075000 | 2024-05-08 2:54PM EDT | 2024-05-17 | 14.70 | 12.70 | 15.20 | +4.20 | +40.00% | 185 | 1,773 | 90.23% |
| GL240524C00075000 | 2024-05-08 2:40PM EDT | 2024-05-24 | 14.92 | 14.40 | 16.80 | +9.42 | +171.27% | 20 | 210 | 79.64% |
| GL240531C00075000 | 2024-05-07 1:24PM EDT | 2024-05-31 | 9.83 | 14.30 | 16.00 | 0.00 | - | 1 | 6 | 57.03% |
| GL240607C00075000 | 2024-05-07 10:38AM EDT | 2024-06-07 | 12.00 | 14.90 | 16.30 | +3.30 | +37.93% | 3 | 4 | 58.98% |
| GL240621C00075000 | 2024-05-08 2:46PM EDT | 2024-06-21 | 15.69 | 15.20 | 17.20 | +3.52 | +28.92% | 16 | 247 | 57.18% |
| GL240719C00075000 | 2024-05-08 3:46PM EDT | 2024-07-19 | 16.60 | 16.60 | 17.40 | +4.20 | +33.87% | 6 | 318 | 52.56% |
| GL240816C00075000 | 2024-05-08 1:22PM EDT | 2024-08-16 | 17.50 | 17.40 | 18.00 | +6.56 | +59.96% | 3 | 927 | 52.15% |
| GL241115C00075000 | 2024-05-08 3:33PM EDT | 2024-11-15 | 20.70 | 20.30 | 21.00 | +4.57 | +28.33% | 1 | 106 | 51.02% |
| GL250117C00075000 | 2024-05-06 1:47PM EDT | 2025-01-17 | 16.20 | 21.40 | 22.30 | 0.00 | - | 6 | 26 | 51.07% |
| GL250321C00075000 | 2024-05-06 3:04PM EDT | 2025-03-21 | 18.00 | 21.80 | 25.90 | 0.00 | - | 1 | 35 | 51.36% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00075000 | 2024-05-08 11:31AM EDT | 2024-05-10 | 0.38 | 0.00 | 1.35 | +0.14 | +58.33% | 10 | 153 | 162.30% |
| GL240517P00075000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 55 | 1,537 | 69.24% |
| GL240524P00075000 | 2024-05-08 10:43AM EDT | 2024-05-24 | 0.56 | 0.00 | 0.50 | -0.32 | -36.36% | 1 | 116 | 53.13% |
| GL240531P00075000 | 2024-05-08 11:01AM EDT | 2024-05-31 | 0.81 | 0.55 | 2.70 | -0.49 | -37.69% | 1 | 30 | 76.81% |
| GL240607P00075000 | 2024-05-08 3:18PM EDT | 2024-06-07 | 0.80 | 0.70 | 0.95 | -5.20 | -86.67% | 1 | 1 | 53.61% |
| GL240621P00075000 | 2024-05-08 1:42PM EDT | 2024-06-21 | 1.15 | 1.10 | 1.25 | -0.45 | -28.13% | 20 | 525 | 50.98% |
| GL240719P00075000 | 2024-05-08 12:41PM EDT | 2024-07-19 | 1.78 | 0.90 | 1.80 | -0.82 | -31.54% | 55 | 271 | 45.81% |
| GL240816P00075000 | 2024-05-08 10:32AM EDT | 2024-08-16 | 3.00 | 2.25 | 2.55 | -0.40 | -11.76% | 2 | 164 | 45.00% |
| GL241115P00075000 | 2024-05-03 3:21PM EDT | 2024-11-15 | 7.88 | 4.40 | 4.80 | 0.00 | - | 2 | 484 | 44.40% |
| GL250117P00075000 | 2024-04-22 3:51PM EDT | 2025-01-17 | 15.38 | 4.90 | 5.50 | 0.00 | - | 1 | 0 | 41.52% |
