Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.748,19 -793,64 (-1,33%)
Globe Life Inc. (GL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00022500 | 2024-04-25 2:43PM EDT | 22.50 | 53.15 | 51.60 | 55.80 | 0.00 | - | 1 | 3 | 290.04% |
| GL240517C00025000 | 2024-04-25 2:43PM EDT | 25.00 | 50.75 | 49.00 | 53.00 | 0.00 | - | 1 | 17 | 239.84% |
| GL240517C00030000 | 2024-04-22 11:36AM EDT | 30.00 | 37.57 | 44.00 | 48.00 | 0.00 | - | 4 | 3 | 203.13% |
| GL240517C00035000 | 2024-04-23 1:34PM EDT | 35.00 | 40.65 | 39.00 | 43.50 | 0.00 | - | 8 | 39 | 196.09% |
| GL240517C00040000 | 2024-04-25 10:28AM EDT | 40.00 | 37.81 | 34.80 | 38.90 | 0.00 | - | 270 | 151 | 199.90% |
| GL240517C00045000 | 2024-04-25 2:46PM EDT | 45.00 | 30.20 | 30.00 | 33.60 | 0.00 | - | 275 | 146 | 166.99% |
| GL240517C00050000 | 2024-04-25 2:46PM EDT | 50.00 | 25.50 | 26.60 | 27.70 | 0.00 | - | 11 | 726 | 151.76% |
| GL240517C00055000 | 2024-04-26 3:51PM EDT | 55.00 | 22.40 | 22.00 | 23.40 | +0.85 | +3.94% | 8 | 469 | 139.84% |
| GL240517C00060000 | 2024-04-26 1:27PM EDT | 60.00 | 17.49 | 17.50 | 18.90 | +0.19 | +1.10% | 8 | 670 | 123.68% |
| GL240517C00065000 | 2024-04-26 3:50PM EDT | 65.00 | 14.00 | 13.30 | 14.90 | +1.12 | +8.70% | 54 | 1,483 | 112.48% |
| GL240517C00070000 | 2024-04-26 3:33PM EDT | 70.00 | 10.23 | 9.70 | 11.80 | +0.53 | +5.46% | 235 | 1,810 | 108.30% |
| GL240517C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 7.00 | 7.00 | 7.40 | +0.60 | +9.37% | 310 | 2,214 | 94.73% |
| GL240517C00080000 | 2024-04-26 3:56PM EDT | 80.00 | 4.50 | 4.20 | 5.30 | +0.80 | +21.62% | 708 | 2,937 | 89.58% |
| GL240517C00085000 | 2024-04-26 3:29PM EDT | 85.00 | 2.75 | 2.25 | 2.90 | +0.80 | +41.03% | 450 | 1,446 | 79.79% |
| GL240517C00090000 | 2024-04-26 3:58PM EDT | 90.00 | 1.60 | 1.50 | 1.70 | +0.22 | +15.94% | 103 | 2,445 | 80.15% |
| GL240517C00095000 | 2024-04-26 2:34PM EDT | 95.00 | 0.95 | 0.70 | 0.95 | +0.10 | +11.76% | 59 | 1,372 | 76.86% |
| GL240517C00100000 | 2024-04-26 2:50PM EDT | 100.00 | 0.55 | 0.50 | 0.65 | +0.04 | +7.84% | 207 | 2,417 | 80.86% |
| GL240517C00105000 | 2024-04-26 3:29PM EDT | 105.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 26 | 289 | 78.13% |
| GL240517C00110000 | 2024-04-26 3:18PM EDT | 110.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 40 | 364 | 83.69% |
| GL240517C00115000 | 2024-04-26 1:17PM EDT | 115.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 7 | 737 | 85.74% |
| GL240517C00120000 | 2024-04-26 2:11PM EDT | 120.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 17 | 913 | 84.18% |
| GL240517C00125000 | 2024-04-26 3:26PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 795 | 85.94% |
| GL240517C00130000 | 2024-04-25 10:56AM EDT | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 111 | 889 | 91.80% |
| GL240517C00135000 | 2024-04-25 3:57PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 141 | 89.84% |
| GL240517C00140000 | 2024-04-24 3:02PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 40 | 95.31% |
| GL240517C00145000 | 2024-04-22 3:11PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 58 | 99.61% |
| GL240517C00150000 | 2024-04-22 10:01AM EDT | 150.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 2 | 62 | 140.04% |
| GL240517C00155000 | 2024-04-19 10:37AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 108.59% |
| GL240517C00160000 | 2024-04-18 10:35AM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 20 | 174.80% |
| GL240517C00165000 | 2024-04-15 12:18PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 116.41% |
| GL240517C00170000 | 2024-04-25 3:44PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 120.31% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00020000 | 2024-04-25 11:22AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 206 | 228.13% |
| GL240517P00022500 | 2024-04-24 10:04AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 79 | 280.47% |
| GL240517P00025000 | 2024-04-25 11:22AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 104 | 190.63% |
| GL240517P00030000 | 2024-04-26 3:55PM EDT | 30.00 | 0.05 | 0.05 | 0.25 | +0.02 | +66.67% | 19 | 516 | 187.11% |
| GL240517P00035000 | 2024-04-26 12:17PM EDT | 35.00 | 0.70 | 0.15 | 0.40 | +0.60 | +600.00% | 30 | 433 | 175.00% |
| GL240517P00040000 | 2024-04-26 1:15PM EDT | 40.00 | 0.48 | 0.40 | 0.55 | +0.28 | +140.00% | 16 | 2,617 | 164.45% |
| GL240517P00045000 | 2024-04-26 3:51PM EDT | 45.00 | 0.80 | 0.70 | 0.85 | +0.45 | +128.57% | 180 | 2,812 | 154.49% |
| GL240517P00050000 | 2024-04-26 3:48PM EDT | 50.00 | 1.18 | 0.65 | 1.40 | +0.48 | +68.57% | 190 | 1,042 | 138.57% |
| GL240517P00055000 | 2024-04-26 3:51PM EDT | 55.00 | 1.80 | 1.05 | 2.05 | +0.80 | +80.00% | 582 | 3,526 | 129.10% |
| GL240517P00060000 | 2024-04-26 3:54PM EDT | 60.00 | 2.52 | 2.25 | 2.70 | +1.00 | +65.79% | 682 | 2,491 | 124.22% |
| GL240517P00065000 | 2024-04-26 2:53PM EDT | 65.00 | 3.60 | 3.20 | 3.80 | +1.20 | +50.00% | 545 | 1,683 | 115.11% |
| GL240517P00070000 | 2024-04-26 3:58PM EDT | 70.00 | 4.70 | 3.60 | 4.90 | +1.20 | +34.29% | 1,680 | 2,324 | 96.90% |
| GL240517P00075000 | 2024-04-26 3:58PM EDT | 75.00 | 6.27 | 6.00 | 6.40 | +0.97 | +18.30% | 100 | 1,825 | 91.26% |
| GL240517P00080000 | 2024-04-26 12:52PM EDT | 80.00 | 8.00 | 8.10 | 9.10 | +0.60 | +8.11% | 13 | 1,916 | 83.98% |
| GL240517P00085000 | 2024-04-26 10:57AM EDT | 85.00 | 10.60 | 11.40 | 12.20 | -0.20 | -1.85% | 2 | 1,071 | 79.39% |
| GL240517P00090000 | 2024-04-26 3:24PM EDT | 90.00 | 16.20 | 15.40 | 16.50 | +4.60 | +39.66% | 14 | 877 | 82.03% |
| GL240517P00095000 | 2024-04-26 3:49PM EDT | 95.00 | 20.30 | 19.80 | 20.80 | -0.50 | -2.40% | 22 | 393 | 82.47% |
| GL240517P00100000 | 2024-04-26 2:45PM EDT | 100.00 | 25.70 | 24.40 | 25.40 | +0.20 | +0.78% | 12 | 488 | 83.30% |
| GL240517P00105000 | 2024-04-23 11:38AM EDT | 105.00 | 32.00 | 28.40 | 30.70 | 0.00 | - | 4 | 33 | 79.49% |
| GL240517P00110000 | 2024-04-23 11:37AM EDT | 110.00 | 37.80 | 33.80 | 36.50 | 0.00 | - | 1 | 189 | 111.52% |
| GL240517P00115000 | 2024-04-22 12:36PM EDT | 115.00 | 48.20 | 38.80 | 41.50 | 0.00 | - | 3 | 31 | 120.85% |
| GL240517P00120000 | 2024-04-17 2:47PM EDT | 120.00 | 57.80 | 43.80 | 46.50 | 0.00 | - | 1,170 | 350 | 129.59% |
| GL240517P00125000 | 2024-04-11 11:55AM EDT | 125.00 | 43.30 | 48.10 | 51.50 | 0.00 | - | 12 | 0 | 124.22% |
| GL240517P00130000 | 2024-02-28 2:56PM EDT | 130.00 | 3.90 | 12.00 | 16.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.