Mercado abrirá em 7 h 42 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
81,28 +0,45 (+0,56%) OURO
2.328,80 -2,00 (-0,09%) Bitcoin USD
61.765,33 +407,31 (+0,66%)
Globe Life Inc. (GL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241115C00025000 | 2024-04-18 10:25AM EDT | 25.00 | 43.65 | 59.70 | 64.00 | 0.00 | - | 1 | 1 | 179.27% |
| GL241115C00035000 | 2024-04-12 2:08PM EDT | 35.00 | 28.30 | 50.10 | 54.90 | 0.00 | - | 2 | 2 | 142.90% |
| GL241115C00050000 | 2024-06-05 1:32PM EDT | 50.00 | 35.70 | 33.30 | 37.20 | 0.00 | - | 1 | 20 | 71.00% |
| GL241115C00055000 | 2024-06-17 1:42PM EDT | 55.00 | 29.30 | 29.30 | 32.50 | 0.00 | - | 1 | 90 | 67.33% |
| GL241115C00060000 | 2024-06-20 10:25AM EDT | 60.00 | 25.00 | 24.90 | 26.90 | 0.00 | - | 1 | 319 | 56.98% |
| GL241115C00065000 | 2024-06-14 11:25AM EDT | 65.00 | 17.81 | 21.40 | 22.30 | 0.00 | - | 1 | 96 | 54.36% |
| GL241115C00070000 | 2024-06-25 3:26PM EDT | 70.00 | 18.10 | 17.50 | 18.10 | 0.00 | - | 3 | 35 | 50.23% |
| GL241115C00075000 | 2024-06-25 3:19PM EDT | 75.00 | 14.40 | 13.80 | 14.60 | 0.00 | - | 1 | 104 | 49.55% |
| GL241115C00080000 | 2024-06-25 1:56PM EDT | 80.00 | 11.20 | 9.80 | 11.40 | 0.00 | - | 1 | 289 | 46.91% |
| GL241115C00085000 | 2024-06-25 11:59AM EDT | 85.00 | 8.60 | 8.30 | 8.80 | 0.00 | - | 4 | 673 | 45.42% |
| GL241115C00090000 | 2024-06-20 10:17AM EDT | 90.00 | 5.90 | 6.20 | 6.60 | 0.00 | - | 2 | 843 | 43.98% |
| GL241115C00095000 | 2024-06-20 10:17AM EDT | 95.00 | 4.30 | 4.40 | 4.80 | 0.00 | - | 1 | 248 | 42.60% |
| GL241115C00100000 | 2024-06-11 3:23PM EDT | 100.00 | 2.90 | 3.00 | 3.50 | 0.00 | - | 1 | 104 | 41.99% |
| GL241115C00105000 | 2024-06-17 11:15AM EDT | 105.00 | 1.67 | 1.95 | 2.45 | 0.00 | - | 3 | 426 | 41.09% |
| GL241115C00110000 | 2024-06-13 12:33PM EDT | 110.00 | 1.19 | 1.30 | 1.75 | 0.00 | - | 1 | 186 | 40.86% |
| GL241115C00115000 | 2024-06-24 1:19PM EDT | 115.00 | 1.15 | 0.85 | 1.90 | 0.00 | - | 1 | 91 | 46.14% |
| GL241115C00120000 | 2024-05-31 12:43PM EDT | 120.00 | 1.05 | 0.55 | 0.90 | 0.00 | - | 3 | 118 | 40.87% |
| GL241115C00125000 | 2024-05-23 10:55AM EDT | 125.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | 2 | 6 | 59.35% |
| GL241115C00130000 | 2024-06-10 12:15PM EDT | 130.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 46 | 53.47% |
| GL241115C00135000 | 2024-05-14 10:37AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| GL241115C00140000 | 2024-04-11 2:26PM EDT | 140.00 | 1.45 | 0.00 | 2.40 | 0.00 | - | 0 | 1 | 56.37% |
| GL241115C00145000 | 2024-05-06 2:51PM EDT | 145.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 4 | 9 | 52.66% |
| GL241115C00150000 | 2024-04-15 3:16PM EDT | 150.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.84% |
| GL241115C00160000 | 2024-04-26 9:41AM EDT | 160.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 3 | 8 | 65.23% |
| GL241115C00165000 | 2024-04-29 9:52AM EDT | 165.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 4 | 45 | 52.73% |
| GL241115C00170000 | 2024-04-19 3:20PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| GL241115C00175000 | 2024-04-12 11:53AM EDT | 175.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 8 | 14 | 55.57% |
| GL241115C00180000 | 2024-05-20 3:51PM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 90 | 53.42% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241115P00020000 | 2024-04-15 9:32AM EDT | 20.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GL241115P00022500 | 2024-04-18 1:34PM EDT | 22.50 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 102.34% |
| GL241115P00025000 | 2024-04-26 1:17PM EDT | 25.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 20 | 20 | 99.51% |
| GL241115P00030000 | 2024-05-09 10:54AM EDT | 30.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 25 | 236 | 94.09% |
| GL241115P00035000 | 2024-06-10 10:30AM EDT | 35.00 | 0.31 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 99.95% |
| GL241115P00040000 | 2024-06-21 10:20AM EDT | 40.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 14 | 65.97% |
| GL241115P00045000 | 2024-05-08 2:42PM EDT | 45.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 72.29% |
| GL241115P00050000 | 2024-06-21 12:51PM EDT | 50.00 | 0.79 | 0.00 | 1.75 | 0.00 | - | 2 | 548 | 58.84% |
| GL241115P00055000 | 2024-06-17 3:32PM EDT | 55.00 | 1.60 | 0.00 | 2.45 | 0.00 | - | 4 | 355 | 54.54% |
| GL241115P00060000 | 2024-06-25 1:28PM EDT | 60.00 | 1.50 | 1.40 | 1.80 | 0.00 | - | 5 | 514 | 51.55% |
| GL241115P00065000 | 2024-06-21 1:00PM EDT | 65.00 | 2.50 | 1.95 | 2.45 | 0.00 | - | 5 | 296 | 47.71% |
| GL241115P00070000 | 2024-06-25 1:12PM EDT | 70.00 | 3.10 | 3.10 | 3.50 | 0.00 | - | 2 | 179 | 45.26% |
| GL241115P00075000 | 2024-06-18 1:01PM EDT | 75.00 | 5.90 | 4.50 | 5.00 | 0.00 | - | 40 | 559 | 43.60% |
| GL241115P00080000 | 2024-06-06 12:19PM EDT | 80.00 | 8.60 | 6.20 | 6.70 | 0.00 | - | 5 | 166 | 40.97% |
| GL241115P00085000 | 2024-06-21 3:54PM EDT | 85.00 | 9.00 | 8.50 | 8.80 | 0.00 | - | 32 | 266 | 38.28% |
| GL241115P00090000 | 2024-06-25 1:15PM EDT | 90.00 | 11.40 | 11.30 | 11.70 | 0.00 | - | 1 | 302 | 37.23% |
| GL241115P00095000 | 2024-05-15 11:31AM EDT | 95.00 | 13.00 | 18.60 | 19.60 | 0.00 | - | 11 | 325 | 56.58% |
| GL241115P00100000 | 2024-05-22 12:37PM EDT | 100.00 | 18.32 | 18.50 | 19.60 | 0.00 | - | 1 | 275 | 39.81% |
| GL241115P00105000 | 2024-06-05 3:55PM EDT | 105.00 | 22.70 | 22.00 | 23.30 | 0.00 | - | 23 | 136 | 36.83% |
| GL241115P00110000 | 2024-06-05 3:52PM EDT | 110.00 | 27.10 | 26.50 | 27.40 | 0.00 | - | 17 | 90 | 33.79% |
| GL241115P00115000 | 2024-04-11 10:40AM EDT | 115.00 | 25.10 | 28.10 | 31.00 | 0.00 | - | 50 | 0 | 0.00% |
| GL241115P00130000 | 2024-04-11 2:58PM EDT | 130.00 | 86.80 | 41.50 | 45.80 | 0.00 | - | 0 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.