Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.418,84 -1.307,37 (-2,23%) CMC Crypto 200
1.318,35 +23,68 (+1,83%) 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:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00095000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.30 | 0.30 | 0.40 | +0.25 | +500.00% | 80 | 16 | 60.25% |
| GL240517C00095000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 1.05 | 0.95 | 1.10 | +0.75 | +250.00% | 660 | 1,044 | 51.07% |
| GL240524C00095000 | 2024-05-08 2:57PM EDT | 2024-05-24 | 1.49 | 1.40 | 1.65 | +0.99 | +198.00% | 158 | 10 | 47.68% |
| GL240531C00095000 | 2024-05-08 3:52PM EDT | 2024-05-31 | 2.00 | 1.70 | 2.00 | +1.45 | +263.64% | 344 | 14 | 44.46% |
| GL240607C00095000 | 2024-05-08 2:14PM EDT | 2024-06-07 | 2.22 | 1.15 | 2.70 | +1.47 | +196.00% | 26 | 47 | 46.46% |
| GL240621C00095000 | 2024-05-08 3:26PM EDT | 2024-06-21 | 3.00 | 2.85 | 3.00 | +2.03 | +209.28% | 122 | 84 | 41.11% |
| GL240719C00095000 | 2024-05-08 3:19PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.10 | +1.81 | +86.60% | 148 | 104 | 39.47% |
| GL240816C00095000 | 2024-05-08 2:30PM EDT | 2024-08-16 | 5.33 | 5.20 | 5.60 | +1.88 | +54.49% | 7 | 43 | 41.71% |
| GL241115C00095000 | 2024-05-08 2:54PM EDT | 2024-11-15 | 8.75 | 8.70 | 9.20 | +3.75 | +75.00% | 5 | 87 | 44.21% |
| GL250117C00095000 | 2024-05-08 1:46PM EDT | 2025-01-17 | 10.77 | 8.30 | 11.00 | +3.57 | +49.58% | 4 | 19 | 44.40% |
| GL250321C00095000 | 2024-05-03 3:01PM EDT | 2025-03-21 | 7.02 | 11.70 | 13.60 | 0.00 | - | 1 | 18 | 47.57% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00095000 | 2024-05-02 2:08PM EDT | 2024-05-17 | 8.11 | 5.30 | 6.60 | -7.09 | -46.64% | 5 | 81 | 50.85% |
| GL240621P00095000 | 2024-04-16 11:58AM EDT | 2024-06-21 | 38.45 | 7.80 | 8.00 | 0.00 | - | 1 | 3 | 36.77% |
| GL240719P00095000 | 2024-05-08 10:36AM EDT | 2024-07-19 | 11.10 | 8.60 | 8.90 | -6.05 | -35.28% | 2 | 3 | 34.86% |
| GL240816P00095000 | 2024-05-08 10:32AM EDT | 2024-08-16 | 12.05 | 9.60 | 10.00 | -8.75 | -42.07% | 1 | 133 | 35.71% |
| GL241115P00095000 | 2024-05-01 2:30PM EDT | 2024-11-15 | 19.60 | 12.20 | 13.00 | 0.00 | - | 12 | 304 | 37.62% |
| GL250117P00095000 | 2024-04-12 11:44AM EDT | 2025-01-17 | 41.38 | 12.30 | 13.90 | 0.00 | - | 2 | 2 | 35.67% |
