Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.839,03 -865,59 (-1,47%) CMC Crypto 200
1.322,43 +27,76 (+2,14%) 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:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00080000 | 2024-05-08 12:46PM EDT | 2024-05-10 | 9.50 | 7.50 | 10.90 | +3.90 | +69.64% | 3 | 60 | 153.22% |
| GL240517C00080000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 9.67 | 9.50 | 10.20 | +3.47 | +55.97% | 143 | 2,529 | 52.49% |
| GL240524C00080000 | 2024-05-07 3:32PM EDT | 2024-05-24 | 6.40 | 9.90 | 10.30 | 0.00 | - | 3 | 166 | 52.00% |
| GL240531C00080000 | 2024-05-07 1:24PM EDT | 2024-05-31 | 5.89 | 9.30 | 11.30 | 0.00 | - | 1 | 16 | 60.38% |
| GL240607C00080000 | 2024-05-08 10:42AM EDT | 2024-06-07 | 8.40 | 10.30 | 11.10 | +1.60 | +23.53% | 1 | 2 | 50.44% |
| GL240614C00080000 | 2024-05-03 2:54PM EDT | 2024-06-14 | 4.00 | 10.30 | 11.50 | 0.00 | - | 1 | 1 | 50.34% |
| GL240621C00080000 | 2024-05-08 2:32PM EDT | 2024-06-21 | 11.70 | 11.30 | 12.10 | +3.42 | +41.30% | 45 | 324 | 52.54% |
| GL240719C00080000 | 2024-05-08 2:59PM EDT | 2024-07-19 | 12.72 | 12.10 | 12.70 | +5.12 | +67.37% | 3 | 444 | 45.96% |
| GL240816C00080000 | 2024-05-08 2:36PM EDT | 2024-08-16 | 13.82 | 13.00 | 14.20 | +4.32 | +45.47% | 2 | 331 | 48.66% |
| GL241115C00080000 | 2024-05-08 2:54PM EDT | 2024-11-15 | 17.33 | 16.40 | 17.70 | +4.43 | +34.34% | 2 | 248 | 50.76% |
| GL250117C00080000 | 2024-05-08 2:54PM EDT | 2025-01-17 | 18.61 | 17.70 | 18.70 | +5.86 | +45.96% | 19 | 99 | 47.81% |
| GL250321C00080000 | 2024-05-06 2:28PM EDT | 2025-03-21 | 15.80 | 18.90 | 20.80 | 0.00 | - | 1 | 160 | 49.87% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00080000 | 2024-05-08 11:31AM EDT | 2024-05-10 | 0.24 | 0.05 | 0.90 | -0.11 | -31.43% | 21 | 41 | 105.27% |
| GL240517P00080000 | 2024-05-08 2:08PM EDT | 2024-05-17 | 0.43 | 0.40 | 0.60 | -0.42 | -49.41% | 23 | 2,007 | 58.59% |
| GL240524P00080000 | 2024-05-08 11:20AM EDT | 2024-05-24 | 1.05 | 0.60 | 1.20 | -3.25 | -75.58% | 12 | 5 | 54.44% |
| GL240531P00080000 | 2024-05-08 2:27PM EDT | 2024-05-31 | 1.25 | 0.85 | 1.25 | -0.85 | -40.48% | 53 | 138 | 51.90% |
| GL240621P00080000 | 2024-05-08 2:35PM EDT | 2024-06-21 | 1.92 | 1.75 | 2.00 | -0.70 | -26.72% | 28 | 80 | 46.39% |
| GL240719P00080000 | 2024-05-08 10:44AM EDT | 2024-07-19 | 3.00 | 2.40 | 2.80 | -1.10 | -26.83% | 77 | 230 | 42.93% |
| GL240816P00080000 | 2024-05-08 9:49AM EDT | 2024-08-16 | 3.90 | 3.50 | 3.80 | -0.60 | -13.33% | 8 | 268 | 43.04% |
| GL241115P00080000 | 2024-05-06 1:54PM EDT | 2024-11-15 | 8.67 | 5.80 | 6.60 | 0.00 | - | 4 | 101 | 43.82% |
| GL250117P00080000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 10.40 | 6.50 | 7.20 | 0.00 | - | 5 | 13 | 40.31% |
