Deutsche Märkte öffnen in 6 Stunden 25 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.782,62 -1.308,53 (-2,25%) CMC Crypto 200
1.301,23 +6,56 (+0,51%) 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: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00090000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 1.50 | 1.35 | 1.50 | +1.30 | +650.00% | 321 | 29 | 51.37% |
| GL240517C00090000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 2.55 | 2.45 | 2.65 | +1.70 | +200.00% | 730 | 2,816 | 48.93% |
| GL240524C00090000 | 2024-05-08 3:48PM EDT | 2024-05-24 | 3.10 | 3.20 | 3.50 | +1.80 | +138.46% | 34 | 19 | 48.54% |
| GL240531C00090000 | 2024-05-08 3:44PM EDT | 2024-05-31 | 3.80 | 3.70 | 4.00 | +2.40 | +171.43% | 90 | 25 | 46.31% |
| GL240607C00090000 | 2024-05-08 2:23PM EDT | 2024-06-07 | 4.40 | 4.20 | 4.60 | +2.60 | +144.44% | 6 | 5 | 46.52% |
| GL240614C00090000 | 2024-05-08 1:13PM EDT | 2024-06-14 | 4.60 | 4.60 | 5.00 | +2.70 | +142.11% | 1 | 2 | 45.48% |
| GL240621C00090000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 5.10 | 5.00 | 5.20 | +2.55 | +100.00% | 294 | 264 | 43.40% |
| GL240719C00090000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 6.30 | 6.10 | 6.40 | +2.55 | +68.00% | 228 | 471 | 41.60% |
| GL240816C00090000 | 2024-05-08 3:43PM EDT | 2024-08-16 | 7.80 | 7.50 | 7.90 | +2.70 | +52.94% | 51 | 414 | 43.37% |
| GL241115C00090000 | 2024-05-08 11:58AM EDT | 2024-11-15 | 10.83 | 11.10 | 11.60 | +3.63 | +50.42% | 6 | 174 | 45.85% |
| GL250117C00090000 | 2024-05-08 1:46PM EDT | 2025-01-17 | 13.27 | 12.30 | 13.30 | +6.17 | +86.90% | 1 | 96 | 45.56% |
| GL250321C00090000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 12.00 | 13.80 | 16.40 | 0.00 | - | 1 | 7 | 50.28% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00090000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 2.90 | 2.80 | 2.95 | -8.10 | -73.64% | 65 | 859 | 45.36% |
| GL240524P00090000 | 2024-05-02 1:55PM EDT | 2024-05-24 | 10.13 | 3.50 | 3.80 | 0.00 | - | - | 1 | 45.83% |
| GL240621P00090000 | 2024-05-08 2:40PM EDT | 2024-06-21 | 5.15 | 4.90 | 5.20 | -9.90 | -65.78% | 3 | 3 | 39.33% |
| GL240719P00090000 | 2024-05-08 2:03PM EDT | 2024-07-19 | 6.20 | 6.00 | 6.20 | -3.00 | -32.61% | 14 | 5 | 37.16% |
| GL240816P00090000 | 2024-05-08 12:11PM EDT | 2024-08-16 | 7.20 | 7.00 | 7.30 | -4.80 | -40.00% | 21 | 152 | 37.46% |
| GL241115P00090000 | 2024-05-07 10:32AM EDT | 2024-11-15 | 13.60 | 9.60 | 10.20 | 0.00 | - | 1 | 223 | 38.43% |
