Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.057,61 +690,33 (+1,04%)
Globe Life Inc. (GL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240621C00020000 | 2024-04-17 3:44PM EDT | 20.00 | 44.11 | 64.40 | 68.50 | 0.00 | - | - | 3 | 253.91% |
| GL240621C00030000 | 2024-04-15 10:21AM EDT | 30.00 | 29.40 | 56.30 | 59.30 | 0.00 | - | 15 | 30 | 260.06% |
| GL240621C00035000 | 2024-04-23 12:16PM EDT | 35.00 | 40.23 | 49.70 | 53.50 | 0.00 | - | 2 | 2 | 171.68% |
| GL240621C00040000 | 2024-05-01 1:36PM EDT | 40.00 | 39.15 | 45.10 | 48.60 | 0.00 | - | 3 | 1 | 161.43% |
| GL240621C00045000 | 2024-05-01 3:01PM EDT | 45.00 | 35.73 | 40.70 | 43.70 | 0.00 | - | 2 | 3 | 152.83% |
| GL240621C00050000 | 2024-04-26 12:14PM EDT | 50.00 | 26.74 | 35.90 | 38.80 | 0.00 | - | 1 | 41 | 136.38% |
| GL240621C00055000 | 2024-05-06 11:43AM EDT | 55.00 | 24.50 | 30.90 | 33.90 | 0.00 | - | 1 | 67 | 118.16% |
| GL240621C00060000 | 2024-05-13 12:12PM EDT | 60.00 | 26.10 | 25.40 | 29.00 | 0.00 | - | 1 | 78 | 95.36% |
| GL240621C00065000 | 2024-05-17 11:38AM EDT | 65.00 | 21.00 | 21.20 | 23.00 | +1.13 | +5.69% | 2 | 124 | 76.71% |
| GL240621C00070000 | 2024-05-16 3:44PM EDT | 70.00 | 15.60 | 16.70 | 17.60 | 0.00 | - | 11 | 296 | 62.21% |
| GL240621C00075000 | 2024-05-16 11:21AM EDT | 75.00 | 11.90 | 12.10 | 13.00 | 0.00 | - | 7 | 249 | 53.05% |
| GL240621C00080000 | 2024-05-16 10:11AM EDT | 80.00 | 8.90 | 6.90 | 8.80 | 0.00 | - | 6 | 417 | 50.88% |
| GL240621C00085000 | 2024-05-17 3:44PM EDT | 85.00 | 5.10 | 5.00 | 5.30 | +0.37 | +7.82% | 38 | 851 | 44.95% |
| GL240621C00090000 | 2024-05-17 3:11PM EDT | 90.00 | 2.60 | 2.70 | 2.90 | +0.35 | +15.56% | 186 | 305 | 42.33% |
| GL240621C00095000 | 2024-05-17 3:36PM EDT | 95.00 | 1.26 | 1.25 | 1.45 | +0.16 | +14.55% | 12 | 707 | 41.19% |
| GL240621C00100000 | 2024-05-17 3:36PM EDT | 100.00 | 0.64 | 0.65 | 0.75 | +0.04 | +6.67% | 6 | 387 | 42.11% |
| GL240621C00105000 | 2024-05-17 12:43PM EDT | 105.00 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 3 | 95 | 43.60% |
| GL240621C00110000 | 2024-05-17 3:21PM EDT | 110.00 | 0.20 | 0.10 | 0.30 | -0.01 | -4.76% | 3 | 121 | 48.05% |
| GL240621C00115000 | 2024-05-14 10:17AM EDT | 115.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 29 | 98 | 50.78% |
| GL240621C00120000 | 2024-04-25 1:36PM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 63.57% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240621P00020000 | 2024-05-16 11:48AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 97 | 189.84% |
| GL240621P00022500 | 2024-04-12 3:31PM EDT | 22.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 233.40% |
| GL240621P00025000 | 2024-05-09 9:50AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 19 | 216.02% |
| GL240621P00030000 | 2024-04-30 9:55AM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 185.94% |
| GL240621P00035000 | 2024-04-26 1:59PM EDT | 35.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 160.84% |
| GL240621P00040000 | 2024-05-16 12:24PM EDT | 40.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 102 | 125.00% |
| GL240621P00045000 | 2024-05-17 1:35PM EDT | 45.00 | 0.17 | 0.05 | 0.30 | +0.02 | +13.33% | 1 | 444 | 105.27% |
| GL240621P00050000 | 2024-05-17 12:39PM EDT | 50.00 | 0.25 | 0.10 | 0.40 | +0.08 | +47.06% | 9 | 288 | 95.51% |
| GL240621P00055000 | 2024-05-08 3:28PM EDT | 55.00 | 0.48 | 0.20 | 0.75 | 0.00 | - | 2 | 210 | 91.70% |
| GL240621P00060000 | 2024-05-15 12:31PM EDT | 60.00 | 0.10 | 0.15 | 0.60 | 0.00 | - | 10 | 236 | 72.85% |
| GL240621P00065000 | 2024-05-17 10:04AM EDT | 65.00 | 0.60 | 0.40 | 0.75 | -0.05 | -7.69% | 1 | 625 | 65.53% |
| GL240621P00070000 | 2024-05-16 3:40PM EDT | 70.00 | 1.18 | 0.45 | 1.00 | 0.00 | - | 513 | 780 | 55.13% |
| GL240621P00075000 | 2024-05-17 10:04AM EDT | 75.00 | 1.45 | 1.05 | 1.35 | -0.25 | -14.71% | 2 | 655 | 51.17% |
| GL240621P00080000 | 2024-05-17 3:52PM EDT | 80.00 | 1.95 | 1.90 | 2.15 | -1.05 | -35.00% | 138 | 567 | 44.48% |
| GL240621P00085000 | 2024-05-17 12:34PM EDT | 85.00 | 4.20 | 3.50 | 3.70 | -1.00 | -19.23% | 38 | 631 | 39.91% |
| GL240621P00090000 | 2024-05-15 10:05AM EDT | 90.00 | 5.30 | 5.80 | 6.40 | 0.00 | - | 1 | 15 | 38.11% |
| GL240621P00095000 | 2024-04-16 11:58AM EDT | 95.00 | 38.45 | 9.50 | 10.20 | 0.00 | - | 1 | 3 | 38.99% |
| GL240621P00100000 | 2024-05-08 12:30PM EDT | 100.00 | 12.11 | 13.90 | 15.50 | 0.00 | - | 2 | 3 | 54.10% |
© 2024 Yahoo. Todos os direitos reservados.