Deutsche Märkte öffnen in 4 Stunden 52 Minuten
Nikkei 225
38.252,99 +50,62 (+0,13%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.172,20 -1.058,11 (-1,82%) CMC Crypto 200
1.307,80 +13,12 (+1,01%) 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:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00085000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 4.80 | 4.60 | 7.00 | +3.20 | +200.00% | 46 | 64 | 118.16% |
| GL240517C00085000 | 2024-05-08 3:45PM EDT | 2024-05-17 | 4.90 | 4.90 | 6.00 | +2.15 | +78.18% | 365 | 1,356 | 60.01% |
| GL240524C00085000 | 2024-05-08 3:47PM EDT | 2024-05-24 | 6.16 | 6.30 | 6.70 | +2.56 | +71.11% | 6 | 15 | 52.81% |
| GL240531C00085000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 6.80 | 6.50 | 7.20 | +3.95 | +138.60% | 8 | 17 | 52.83% |
| GL240607C00085000 | 2024-05-08 3:51PM EDT | 2024-06-07 | 7.20 | 7.20 | 7.80 | +2.65 | +58.24% | 8 | 6 | 52.69% |
| GL240621C00085000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 8.00 | 8.00 | 8.30 | +2.78 | +53.26% | 69 | 689 | 47.89% |
| GL240719C00085000 | 2024-05-08 2:04PM EDT | 2024-07-19 | 9.04 | 9.00 | 9.40 | +3.24 | +55.86% | 126 | 304 | 44.87% |
| GL240816C00085000 | 2024-05-08 12:51PM EDT | 2024-08-16 | 10.30 | 10.40 | 10.80 | +2.85 | +38.26% | 10 | 186 | 46.02% |
| GL241115C00085000 | 2024-05-07 1:21PM EDT | 2024-11-15 | 10.00 | 13.80 | 14.80 | 0.00 | - | 5 | 185 | 49.62% |
| GL250117C00085000 | 2024-05-08 12:15PM EDT | 2025-01-17 | 15.30 | 14.10 | 16.00 | +7.15 | +87.73% | 2 | 53 | 47.27% |
| GL250321C00085000 | 2024-05-07 3:13PM EDT | 2025-03-21 | 13.70 | 15.60 | 19.00 | 0.00 | - | 2 | 7 | 51.86% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00085000 | 2024-05-08 1:12PM EDT | 2024-05-17 | 1.20 | 0.95 | 1.20 | -0.95 | -44.19% | 112 | 1,057 | 50.49% |
| GL240524P00085000 | 2024-05-08 12:47PM EDT | 2024-05-24 | 1.90 | 1.55 | 1.80 | -2.10 | -52.50% | 3 | 11 | 49.56% |
| GL240531P00085000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 7.96 | 1.90 | 2.25 | 0.00 | - | - | 9 | 47.10% |
| GL240621P00085000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.20 | -2.10 | -40.38% | 46 | 67 | 42.55% |
| GL240719P00085000 | 2024-05-08 1:40PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.20 | -1.80 | -31.58% | 17 | 136 | 40.09% |
| GL240816P00085000 | 2024-05-08 12:35PM EDT | 2024-08-16 | 5.20 | 4.90 | 5.30 | -1.40 | -21.21% | 16 | 178 | 40.31% |
| GL241115P00085000 | 2024-05-02 11:52AM EDT | 2024-11-15 | 12.80 | 7.50 | 8.00 | 0.00 | - | 16 | 69 | 40.22% |
| GL250117P00085000 | 2024-04-24 9:51AM EDT | 2025-01-17 | 14.15 | 7.60 | 9.00 | 0.00 | - | 1 | 4 | 38.42% |
| GL250321P00085000 | 2024-05-02 3:11PM EDT | 2025-03-21 | 13.90 | 9.40 | 11.60 | 0.00 | - | - | 42 | 42.62% |
