Mercado fechará em 4 h 57 min
BOVESPA
124.992,85 +263,45 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.618,38 -300,00 (-0,54%) PETROLEO CRU
77,44 +0,57 (+0,74%) OURO
2.339,20 +2,00 (+0,09%) Bitcoin USD
68.083,29 +205,18 (+0,30%)
Globe Life Inc. (GL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:03AM EDT. Mercado aberto.
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240531C00065000 | 2024-05-08 2:08PM EDT | 65.00 | 25.25 | 14.90 | 18.30 | 0.00 | - | - | 3 | 67.97% |
| GL240531C00070000 | 2024-05-01 10:48AM EDT | 70.00 | 10.00 | 10.10 | 13.20 | 0.00 | - | 1 | 4 | 56.06% |
| GL240531C00075000 | 2024-05-07 1:24PM EDT | 75.00 | 9.83 | 5.70 | 6.80 | 0.00 | - | 1 | 6 | 43.65% |
| GL240531C00077000 | 2024-05-17 10:44AM EDT | 77.00 | 8.20 | 4.00 | 4.90 | 0.00 | - | 7 | 7 | 37.11% |
| GL240531C00079000 | 2024-05-17 12:54PM EDT | 79.00 | 7.00 | 3.00 | 3.30 | 0.00 | - | 6 | 6 | 36.23% |
| GL240531C00080000 | 2024-05-23 3:08PM EDT | 80.00 | 3.00 | 2.30 | 2.60 | +0.10 | +3.45% | 3 | 77 | 35.65% |
| GL240531C00082000 | 2024-05-23 1:56PM EDT | 82.00 | 1.55 | 1.30 | 1.45 | +0.13 | +9.15% | 3 | 23 | 34.28% |
| GL240531C00082500 | 2024-05-23 12:41PM EDT | 82.50 | 1.75 | 1.05 | 1.20 | 0.00 | - | 8 | 12 | 33.50% |
| GL240531C00083000 | 2024-05-23 3:49PM EDT | 83.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 15 | 83 | 34.33% |
| GL240531C00083500 | 2024-05-24 10:00AM EDT | 83.50 | 0.89 | 0.70 | 0.85 | -0.11 | -11.00% | 5 | 20 | 33.59% |
| GL240531C00084000 | 2024-05-23 12:18PM EDT | 84.00 | 1.20 | 0.60 | 0.70 | 0.00 | - | 3 | 10 | 33.45% |
| GL240531C00085000 | 2024-05-24 9:40AM EDT | 85.00 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 6 | 115 | 34.38% |
| GL240531C00086000 | 2024-05-24 10:08AM EDT | 86.00 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 7 | 21 | 35.06% |
| GL240531C00086500 | 2024-05-23 3:33PM EDT | 86.50 | 0.30 | 0.20 | 0.30 | -0.03 | -9.09% | 3 | 10 | 35.74% |
| GL240531C00087000 | 2024-05-23 9:48AM EDT | 87.00 | 0.58 | 0.15 | 0.25 | 0.00 | - | 1 | 46 | 36.13% |
| GL240531C00087500 | 2024-05-23 2:04PM EDT | 87.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 5 | 36.13% |
| GL240531C00088000 | 2024-05-22 3:42PM EDT | 88.00 | 1.08 | 0.10 | 0.20 | 0.00 | - | 19 | 44 | 38.18% |
| GL240531C00088500 | 2024-05-22 11:07AM EDT | 88.50 | 0.63 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 37.60% |
| GL240531C00089000 | 2024-05-23 9:47AM EDT | 89.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 3 | 28 | 39.55% |
| GL240531C00090000 | 2024-05-24 10:44AM EDT | 90.00 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 3 | 153 | 43.36% |
| GL240531C00091000 | 2024-05-22 3:36PM EDT | 91.00 | 0.39 | 0.05 | 0.65 | 0.00 | - | 4 | 9 | 57.72% |
| GL240531C00092000 | 2024-05-23 1:34PM EDT | 92.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 3 | 6 | 64.06% |
| GL240531C00093000 | 2024-05-13 11:29AM EDT | 93.00 | 1.15 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 68.16% |
| GL240531C00095000 | 2024-05-22 11:54AM EDT | 95.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 138 | 75.98% |
| GL240531C00096000 | 2024-05-20 11:46AM EDT | 96.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 79.79% |
| GL240531C00100000 | 2024-05-24 9:39AM EDT | 100.00 | 0.05 | 0.05 | 0.55 | -0.02 | -28.57% | 1 | 80 | 88.18% |
| GL240531C00105000 | 2024-05-23 12:24PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 77.34% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240531P00045000 | 2024-05-01 11:02AM EDT | 45.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 5 | 297.66% |
| GL240531P00050000 | 2024-05-21 10:24AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 132.81% |
| GL240531P00055000 | 2024-05-22 9:57AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 39 | 108.59% |
| GL240531P00060000 | 2024-05-23 10:22AM EDT | 60.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 37 | 100.78% |
| GL240531P00065000 | 2024-05-23 9:30AM EDT | 65.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 307 | 84.57% |
| GL240531P00070000 | 2024-05-20 2:42PM EDT | 70.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 2 | 164 | 66.99% |
| GL240531P00075000 | 2024-05-23 2:51PM EDT | 75.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 5 | 44 | 51.17% |
| GL240531P00076000 | 2024-05-23 2:02PM EDT | 76.00 | 0.46 | 0.35 | 0.50 | 0.00 | - | 550 | 508 | 49.02% |
| GL240531P00077000 | 2024-05-23 2:05PM EDT | 77.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 11 | 28 | 47.61% |
| GL240531P00078000 | 2024-05-23 3:52PM EDT | 78.00 | 1.05 | 0.65 | 0.85 | 0.00 | - | 253 | 721 | 46.44% |
| GL240531P00079000 | 2024-05-23 3:36PM EDT | 79.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 25 | 39 | 45.22% |
| GL240531P00080000 | 2024-05-23 3:57PM EDT | 80.00 | 1.62 | 1.15 | 1.40 | 0.00 | - | 59 | 201 | 43.85% |
| GL240531P00080500 | 2024-05-23 2:02PM EDT | 80.50 | 2.20 | 1.35 | 1.55 | +0.55 | +33.33% | 2 | 20 | 42.63% |
| GL240531P00081000 | 2024-05-23 2:53PM EDT | 81.00 | 1.95 | 1.50 | 1.70 | 0.00 | - | 13 | 171 | 41.07% |
| GL240531P00081500 | 2024-05-23 2:53PM EDT | 81.50 | 2.20 | 1.75 | 1.95 | 0.00 | - | 12 | 10 | 41.21% |
| GL240531P00082000 | 2024-05-23 3:14PM EDT | 82.00 | 2.30 | 2.00 | 2.30 | 0.00 | - | 9 | 22 | 43.02% |
| GL240531P00082500 | 2024-05-23 3:06PM EDT | 82.50 | 2.50 | 2.35 | 2.60 | 0.00 | - | 4 | 77 | 43.41% |
| GL240531P00083000 | 2024-05-22 2:39PM EDT | 83.00 | 1.32 | 2.65 | 2.95 | 0.00 | - | 5 | 8 | 44.46% |
| GL240531P00083500 | 2024-05-24 9:58AM EDT | 83.50 | 3.10 | 3.00 | 3.60 | +0.35 | +12.73% | 1 | 2 | 51.66% |
| GL240531P00084000 | 2024-05-23 12:00PM EDT | 84.00 | 3.15 | 3.30 | 3.60 | 0.00 | - | 5 | 15 | 44.43% |
| GL240531P00085000 | 2024-05-23 11:59AM EDT | 85.00 | 4.42 | 4.10 | 4.80 | 0.00 | - | 1 | 51 | 55.96% |
| GL240531P00086000 | 2024-05-15 3:59PM EDT | 86.00 | 2.05 | 5.00 | 5.90 | 0.00 | - | 6 | 6 | 54.00% |
| GL240531P00086500 | 2024-05-16 11:00AM EDT | 86.50 | 3.00 | 5.30 | 5.90 | 0.00 | - | 2 | 4 | 55.71% |
| GL240531P00087000 | 2024-05-20 2:01PM EDT | 87.00 | 3.40 | 5.50 | 7.30 | 0.00 | - | 3 | 6 | 58.59% |
| GL240531P00087500 | 2024-05-23 10:06AM EDT | 87.50 | 4.90 | 6.10 | 7.20 | 0.00 | - | 1 | 2 | 54.39% |
| GL240531P00088000 | 2024-05-13 11:24AM EDT | 88.00 | 3.50 | 6.10 | 7.70 | 0.00 | - | 1 | 1 | 72.17% |
| GL240531P00090000 | 2024-05-17 9:46AM EDT | 90.00 | 6.63 | 8.10 | 9.70 | 0.00 | - | 5 | 9 | 58.35% |
| GL240531P00091000 | 2024-05-14 11:46AM EDT | 91.00 | 4.00 | 9.10 | 11.00 | 0.00 | - | - | 5 | 68.36% |
| GL240531P00091500 | 2024-05-14 11:16AM EDT | 91.50 | 4.60 | 8.90 | 11.20 | 0.00 | - | - | 5 | 90.97% |
© 2024 Yahoo. Todos os direitos reservados.