Mercado abrirá em 1 h 40 min
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,46 -0,41 (-0,53%) OURO
2.342,50 +5,30 (+0,23%) Bitcoin USD
67.378,51 -2.311,30 (-3,32%)
Globe Life Inc. (GL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240719C00030000 | 2024-04-23 10:01AM EDT | 30.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GL240719C00035000 | 2024-04-23 10:01AM EDT | 35.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GL240719C00040000 | 2024-04-17 10:01AM EDT | 40.00 | 24.70 | 44.90 | 47.80 | 0.00 | - | 1 | 0 | 224.05% |
| GL240719C00045000 | 2024-05-03 10:30AM EDT | 45.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| GL240719C00055000 | 2024-04-16 2:22PM EDT | 55.00 | 10.40 | 31.20 | 33.70 | 0.00 | - | - | 22 | 160.33% |
| GL240719C00060000 | 2024-05-02 3:38PM EDT | 60.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| GL240719C00065000 | 2024-05-15 12:37PM EDT | 65.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| GL240719C00070000 | 2024-05-23 3:46PM EDT | 70.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| GL240719C00075000 | 2024-05-23 10:52AM EDT | 75.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 0.00% |
| GL240719C00080000 | 2024-05-23 2:55PM EDT | 80.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 65 | 628 | 0.00% |
| GL240719C00085000 | 2024-05-23 1:57PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 78 | 370 | 3.13% |
| GL240719C00090000 | 2024-05-23 12:58PM EDT | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 39 | 626 | 6.25% |
| GL240719C00095000 | 2024-05-22 3:41PM EDT | 95.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 12 | 799 | 12.50% |
| GL240719C00100000 | 2024-05-23 2:11PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 12.50% |
| GL240719C00105000 | 2024-05-23 9:41AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 12.50% |
| GL240719C00110000 | 2024-05-20 3:33PM EDT | 110.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 270 | 12.50% |
| GL240719C00115000 | 2024-05-16 1:24PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 392 | 25.00% |
| GL240719C00120000 | 2024-05-08 2:27PM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240719P00022500 | 2024-04-24 1:28PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| GL240719P00025000 | 2024-04-30 10:58AM EDT | 25.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| GL240719P00030000 | 2024-04-17 1:43PM EDT | 30.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | - | 7 | 146.68% |
| GL240719P00035000 | 2024-04-30 10:58AM EDT | 35.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| GL240719P00040000 | 2024-04-23 10:39AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 228 | 50.00% |
| GL240719P00045000 | 2024-04-30 2:56PM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 25.00% |
| GL240719P00050000 | 2024-05-16 1:05PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| GL240719P00055000 | 2024-05-22 11:26AM EDT | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 25.00% |
| GL240719P00060000 | 2024-05-06 11:07AM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 12.50% |
| GL240719P00065000 | 2024-05-23 3:09PM EDT | 65.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 12.50% |
| GL240719P00070000 | 2024-05-23 11:49AM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 171 | 6.25% |
| GL240719P00075000 | 2024-05-23 3:07PM EDT | 75.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 8 | 352 | 3.13% |
| GL240719P00080000 | 2024-05-23 2:54PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 104 | 395 | 0.39% |
| GL240719P00085000 | 2024-05-23 3:06PM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 513 | 0.00% |
| GL240719P00090000 | 2024-05-23 10:32AM EDT | 90.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 12 | 123 | 0.00% |
| GL240719P00095000 | 2024-05-17 10:14AM EDT | 95.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GL240719P00110000 | 2024-05-10 3:26PM EDT | 110.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.