Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0889 +0,0067 (+0,62%) Petróleo Brent
82,94 +0,56 (+0,68%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%)
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 comprapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250321C00020000 | 2024-04-18 9:55AM EDT | 20.00 | 49.00 | 66.00 | 70.80 | 0.00 | - | 1 | 2 | 94.19% |
| GL250321C00030000 | 2024-05-09 10:42AM EDT | 30.00 | 60.00 | 56.50 | 60.90 | 0.00 | - | 3 | 16 | 75.59% |
| GL250321C00035000 | 2024-04-26 2:50PM EDT | 35.00 | 42.50 | 52.00 | 56.40 | 0.00 | - | 1 | 1 | 72.93% |
| GL250321C00045000 | 2024-04-12 11:28AM EDT | 45.00 | 23.20 | 42.00 | 46.50 | 0.00 | - | 5 | 4 | 55.98% |
| GL250321C00050000 | 2024-04-23 12:37PM EDT | 50.00 | 30.50 | 38.60 | 42.70 | 0.00 | - | 3 | 3 | 59.81% |
| GL250321C00055000 | 2024-05-09 10:45AM EDT | 55.00 | 37.00 | 34.50 | 38.40 | 0.00 | - | 1 | 4 | 56.97% |
| GL250321C00060000 | 2024-05-09 3:52PM EDT | 60.00 | 31.88 | 30.80 | 34.90 | 0.00 | - | 2 | 30 | 56.62% |
| GL250321C00065000 | 2024-05-01 11:46AM EDT | 65.00 | 22.50 | 27.80 | 31.50 | 0.00 | - | 6 | 6 | 56.86% |
| GL250321C00070000 | 2024-05-15 3:09PM EDT | 70.00 | 25.80 | 24.60 | 26.10 | +7.80 | +43.33% | 2 | 82 | 51.60% |
| GL250321C00075000 | 2024-05-06 3:04PM EDT | 75.00 | 18.00 | 21.30 | 22.70 | 0.00 | - | 6 | 35 | 52.23% |
| GL250321C00080000 | 2024-05-14 9:40AM EDT | 80.00 | 16.90 | 16.50 | 19.70 | 0.00 | - | 1 | 159 | 50.66% |
| GL250321C00085000 | 2024-05-07 3:13PM EDT | 85.00 | 13.70 | 14.60 | 17.80 | 0.00 | - | 5 | 7 | 51.95% |
| GL250321C00090000 | 2024-05-14 11:40AM EDT | 90.00 | 14.50 | 11.90 | 14.10 | 0.00 | - | 2 | 6 | 46.74% |
| GL250321C00095000 | 2024-05-03 3:01PM EDT | 95.00 | 7.02 | 10.80 | 12.00 | 0.00 | - | 1 | 18 | 45.94% |
| GL250321C00100000 | 2024-05-14 1:46PM EDT | 100.00 | 9.30 | 7.10 | 11.40 | 0.00 | - | 51 | 113 | 49.09% |
| GL250321C00105000 | 2024-05-09 9:44AM EDT | 105.00 | 9.00 | 6.80 | 9.60 | 0.00 | - | 5 | 5 | 47.91% |
| GL250321C00110000 | 2024-05-07 12:32PM EDT | 110.00 | 4.40 | 5.10 | 8.10 | 0.00 | - | 9 | 3 | 47.08% |
| GL250321C00115000 | 2024-05-13 2:54PM EDT | 115.00 | 3.80 | 3.30 | 6.90 | 0.00 | - | 50 | 60 | 46.67% |
| GL250321C00120000 | 2024-05-14 2:56PM EDT | 120.00 | 4.00 | 3.50 | 5.70 | 0.00 | - | 50 | 95 | 45.72% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250321P00020000 | 2024-04-26 1:07PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 40 | 32 | 81.45% |
| GL250321P00025000 | 2024-05-07 3:14PM EDT | 25.00 | 0.31 | 0.05 | 0.40 | 0.00 | - | 21 | 31 | 67.33% |
| GL250321P00030000 | 2024-05-14 9:30AM EDT | 30.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 6 | 26 | 59.08% |
| GL250321P00035000 | 2024-04-29 12:02PM EDT | 35.00 | 2.25 | 0.00 | 2.70 | 0.00 | - | 1 | 14 | 72.05% |
| GL250321P00040000 | 2024-04-24 2:14PM EDT | 40.00 | 1.50 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 53.86% |
| GL250321P00045000 | 2024-04-23 12:14PM EDT | 45.00 | 2.00 | 0.00 | 2.40 | 0.00 | - | 6 | 3 | 53.13% |
| GL250321P00050000 | 2024-05-02 2:21PM EDT | 50.00 | 2.65 | 0.00 | 2.50 | 0.00 | - | 1 | 8 | 57.14% |
| GL250321P00055000 | 2024-04-23 11:11AM EDT | 55.00 | 6.00 | 1.75 | 2.75 | 0.00 | - | 3 | 42 | 51.25% |
| GL250321P00060000 | 2024-05-14 12:39PM EDT | 60.00 | 2.70 | 2.40 | 3.40 | 0.00 | - | 6 | 52 | 47.84% |
| GL250321P00065000 | 2024-05-15 3:03PM EDT | 65.00 | 3.80 | 3.60 | 4.20 | -0.10 | -2.56% | 1 | 204 | 44.74% |
| GL250321P00070000 | 2024-05-09 11:44AM EDT | 70.00 | 5.00 | 4.60 | 5.90 | 0.00 | - | 1 | 3 | 44.87% |
| GL250321P00085000 | 2024-05-02 3:11PM EDT | 85.00 | 13.90 | 8.10 | 12.20 | 0.00 | - | - | 42 | 42.87% |
| GL250321P00100000 | 2024-05-09 9:48AM EDT | 100.00 | 17.00 | 17.20 | 20.50 | 0.00 | - | 1 | 4 | 39.39% |
© 2024 Yahoo. Todos los derechos reservados.