Mercado abrirá em 8 h 46 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,26 +0,43 (+0,53%) OURO
2.328,80 -2,00 (-0,09%) Bitcoin USD
61.781,94 +586,87 (+0,96%)
Globe Life Inc. (GL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240628C00073000 | 2024-06-14 2:42PM EDT | 73.00 | 5.00 | 9.00 | 12.90 | 0.00 | - | - | 22 | 119.92% |
| GL240628C00074000 | 2024-06-14 12:52PM EDT | 74.00 | 4.80 | 8.00 | 11.90 | 0.00 | - | - | 4 | 110.84% |
| GL240628C00075000 | 2024-06-21 11:28AM EDT | 75.00 | 8.50 | 7.10 | 10.90 | 0.00 | - | 2 | 3 | 105.18% |
| GL240628C00076000 | 2024-06-14 1:27PM EDT | 76.00 | 3.10 | 7.10 | 9.00 | 0.00 | - | 6 | 7 | 98.93% |
| GL240628C00076500 | 2024-06-14 1:27PM EDT | 76.50 | 2.80 | 6.50 | 8.50 | 0.00 | - | - | 8 | 91.21% |
| GL240628C00077500 | 2024-06-24 9:35AM EDT | 77.50 | 6.20 | 5.40 | 6.60 | 0.00 | - | 4 | 70 | 87.30% |
| GL240628C00078000 | 2024-06-17 1:33PM EDT | 78.00 | 3.50 | 4.70 | 6.50 | 0.00 | - | 1 | 9 | 101.61% |
| GL240628C00078500 | 2024-06-17 9:43AM EDT | 78.50 | 2.10 | 4.40 | 6.00 | 0.00 | - | 3 | 3 | 53.61% |
| GL240628C00079000 | 2024-06-17 9:38AM EDT | 79.00 | 1.90 | 3.50 | 5.20 | 0.00 | - | 1 | 8 | 77.15% |
| GL240628C00079500 | 2024-06-20 10:36AM EDT | 79.50 | 3.60 | 3.90 | 4.70 | 0.00 | - | 1 | 3 | 51.76% |
| GL240628C00080000 | 2024-06-25 1:02PM EDT | 80.00 | 3.97 | 2.55 | 4.30 | +0.21 | +5.59% | 5 | 31 | 70.80% |
| GL240628C00080500 | 2024-06-18 3:51PM EDT | 80.50 | 1.92 | 2.50 | 3.80 | 0.00 | - | 3 | 6 | 65.23% |
| GL240628C00081000 | 2024-06-20 12:24PM EDT | 81.00 | 2.87 | 2.25 | 3.00 | 0.00 | - | 1 | 4 | 47.17% |
| GL240628C00081500 | 2024-06-20 1:44PM EDT | 81.50 | 2.55 | 2.10 | 2.65 | 0.00 | - | 5 | 6 | 47.75% |
| GL240628C00082000 | 2024-06-24 3:39PM EDT | 82.00 | 2.73 | 1.40 | 2.20 | 0.00 | - | 3 | 22 | 43.75% |
| GL240628C00082500 | 2024-06-24 10:24AM EDT | 82.50 | 2.50 | 1.25 | 1.85 | 0.00 | - | 1 | 5 | 42.73% |
| GL240628C00083000 | 2024-06-21 3:39PM EDT | 83.00 | 1.93 | 1.30 | 1.40 | 0.00 | - | 10 | 10 | 37.40% |
| GL240628C00083500 | 2024-06-25 3:54PM EDT | 83.50 | 1.25 | 1.00 | 1.10 | -0.35 | -21.88% | 3 | 14 | 36.23% |
| GL240628C00084000 | 2024-06-25 3:52PM EDT | 84.00 | 0.95 | 0.75 | 0.85 | -0.56 | -37.09% | 8 | 11 | 35.55% |
| GL240628C00085000 | 2024-06-25 2:59PM EDT | 85.00 | 0.54 | 0.40 | 0.50 | -0.36 | -40.00% | 9 | 53 | 35.65% |
| GL240628C00086000 | 2024-06-24 1:16PM EDT | 86.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 6 | 9 | 37.11% |
| GL240628C00086500 | 2024-06-24 11:18AM EDT | 86.50 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 27 | 41.41% |
| GL240628C00087000 | 2024-06-25 10:56AM EDT | 87.00 | 0.23 | 0.10 | 0.25 | -0.17 | -42.50% | 1 | 23 | 42.97% |
| GL240628C00088000 | 2024-06-24 9:51AM EDT | 88.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 47.46% |
| GL240628C00089000 | 2024-06-24 3:20PM EDT | 89.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 6 | 108 | 54.59% |
| GL240628C00090000 | 2024-06-24 2:54PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 104 | 73.24% |
| GL240628C00095000 | 2024-06-24 11:12AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 56 | 107.42% |
| GL240628C00100000 | 2024-06-20 11:40AM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 39 | 54 | 116.80% |
| GL240628C00105000 | 2024-06-07 1:41PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 172 | 105.47% |
| GL240628C00110000 | 2024-06-21 3:37PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 120 | 153 | 189.06% |
| GL240628C00115000 | 2024-06-12 11:01AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 212.11% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240628P00045000 | 2024-06-12 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 267.19% |
| GL240628P00050000 | 2024-06-06 10:35AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 225.00% |
| GL240628P00055000 | 2024-06-18 3:39PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 32 | 185.94% |
| GL240628P00060000 | 2024-06-20 11:40AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 107 | 175.00% |
| GL240628P00065000 | 2024-06-21 10:24AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 36 | 117.19% |
| GL240628P00066000 | 2024-06-21 12:26PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 122.27% |
| GL240628P00067000 | 2024-06-21 3:44PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 104.69% |
| GL240628P00069000 | 2024-06-25 12:58PM EDT | 69.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 607 | 92.19% |
| GL240628P00070000 | 2024-06-24 10:15AM EDT | 70.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 36 | 132 | 111.33% |
| GL240628P00071000 | 2024-06-17 10:05AM EDT | 71.00 | 0.34 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 140.82% |
| GL240628P00072000 | 2024-06-17 10:28AM EDT | 72.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 15 | 32 | 123.54% |
| GL240628P00072500 | 2024-06-18 1:51PM EDT | 72.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 119.14% |
| GL240628P00073000 | 2024-06-21 3:50PM EDT | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| GL240628P00073500 | 2024-06-25 12:52PM EDT | 73.50 | 0.05 | 0.00 | 0.80 | -0.06 | -54.55% | 2 | 4 | 112.31% |
| GL240628P00074000 | 2024-06-20 11:39AM EDT | 74.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 107.81% |
| GL240628P00075000 | 2024-06-25 3:35PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 74.22% |
| GL240628P00076000 | 2024-06-21 3:56PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| GL240628P00076500 | 2024-06-18 11:10AM EDT | 76.50 | 0.85 | 0.05 | 0.15 | 0.00 | - | 12 | 20 | 60.16% |
| GL240628P00077000 | 2024-06-21 3:50PM EDT | 77.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 53.52% |
| GL240628P00077500 | 2024-06-24 2:13PM EDT | 77.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 52.93% |
| GL240628P00078000 | 2024-06-21 3:56PM EDT | 78.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 505 | 512 | 54.30% |
| GL240628P00078500 | 2024-06-20 11:58AM EDT | 78.50 | 0.55 | 0.05 | 0.15 | 0.00 | - | 12 | 17 | 50.39% |
| GL240628P00079000 | 2024-06-25 3:35PM EDT | 79.00 | 0.12 | 0.10 | 0.95 | -0.03 | -20.00% | 2 | 8 | 69.14% |
| GL240628P00079500 | 2024-06-24 3:23PM EDT | 79.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 14 | 46.09% |
| GL240628P00080000 | 2024-06-21 3:56PM EDT | 80.00 | 0.47 | 0.15 | 0.25 | 0.00 | - | 9 | 16 | 44.92% |
| GL240628P00080500 | 2024-06-20 2:10PM EDT | 80.50 | 0.95 | 0.15 | 0.30 | 0.00 | - | 13 | 16 | 43.16% |
| GL240628P00081000 | 2024-06-25 10:09AM EDT | 81.00 | 0.29 | 0.20 | 0.30 | -0.06 | -17.14% | 6 | 40 | 38.38% |
| GL240628P00081500 | 2024-06-25 1:03PM EDT | 81.50 | 0.36 | 0.25 | 1.10 | +0.01 | +2.86% | 1 | 504 | 65.09% |
| GL240628P00082000 | 2024-06-25 1:00PM EDT | 82.00 | 0.47 | 0.40 | 1.00 | +0.02 | +4.44% | 4 | 36 | 54.98% |
| GL240628P00082500 | 2024-06-25 1:34PM EDT | 82.50 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 5 | 3 | 36.04% |
| GL240628P00083000 | 2024-06-24 2:19PM EDT | 83.00 | 0.83 | 0.65 | 1.60 | 0.00 | - | 11 | 27 | 61.23% |
| GL240628P00083500 | 2024-06-24 2:27PM EDT | 83.50 | 1.00 | 0.95 | 1.05 | 0.00 | - | 2 | 2 | 34.96% |
| GL240628P00084000 | 2024-06-25 3:52PM EDT | 84.00 | 1.15 | 1.15 | 1.30 | -0.11 | -8.73% | 6 | 21 | 34.23% |
| GL240628P00085000 | 2024-06-25 2:18PM EDT | 85.00 | 1.80 | 1.80 | 2.00 | -0.40 | -18.18% | 12 | 119 | 36.04% |
| GL240628P00100000 | 2024-05-30 3:11PM EDT | 100.00 | 17.45 | 15.30 | 18.70 | 0.00 | - | 1 | 0 | 148.14% |
© 2024 Yahoo. Todos os direitos reservados.