Mercado fechará em 4 h 57 min
BOVESPA
125.004,31 +274,91 (+0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.634,45 -283,93 (-0,51%) PETROLEO CRU
77,49 +0,62 (+0,81%) 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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250117C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 47.16 | 50.10 | 54.10 | 0.00 | - | 2 | 38 | 73.05% |
| GL250117C00040000 | 2024-04-25 2:25PM EDT | 40.00 | 38.90 | 40.90 | 44.60 | 0.00 | - | 3 | 0 | 64.87% |
| GL250117C00045000 | 2024-04-25 2:25PM EDT | 45.00 | 34.05 | 37.00 | 40.00 | 0.00 | - | - | 3 | 64.16% |
| GL250117C00050000 | 2024-04-18 3:58PM EDT | 50.00 | 21.47 | 36.90 | 39.30 | 0.00 | - | - | 13 | 88.79% |
| GL250117C00055000 | 2024-05-06 3:41PM EDT | 55.00 | 30.00 | 28.80 | 30.00 | 0.00 | - | 1 | 20 | 53.58% |
| GL250117C00060000 | 2024-05-14 2:13PM EDT | 60.00 | 32.40 | 25.10 | 26.00 | 0.00 | - | 2 | 33 | 52.17% |
| GL250117C00065000 | 2024-05-06 1:50PM EDT | 65.00 | 22.50 | 21.00 | 22.40 | 0.00 | - | 1 | 11 | 53.00% |
| GL250117C00070000 | 2024-05-02 11:57AM EDT | 70.00 | 18.33 | 17.80 | 19.00 | 0.00 | - | 10 | 85 | 50.98% |
| GL250117C00075000 | 2024-05-13 9:46AM EDT | 75.00 | 18.20 | 15.20 | 15.80 | 0.00 | - | 6 | 26 | 48.74% |
| GL250117C00080000 | 2024-05-14 3:54PM EDT | 80.00 | 17.35 | 12.20 | 12.90 | 0.00 | - | 2 | 94 | 46.66% |
| GL250117C00085000 | 2024-05-14 3:53PM EDT | 85.00 | 14.45 | 9.10 | 10.50 | 0.00 | - | 3 | 52 | 45.40% |
| GL250117C00090000 | 2024-05-23 3:46PM EDT | 90.00 | 8.20 | 7.80 | 8.50 | 0.00 | - | 6 | 103 | 44.53% |
| GL250117C00095000 | 2024-05-14 3:56PM EDT | 95.00 | 9.30 | 6.10 | 6.60 | 0.00 | - | 3 | 15 | 42.93% |
| GL250117C00100000 | 2024-05-23 3:52PM EDT | 100.00 | 4.70 | 4.70 | 5.60 | 0.00 | - | 1 | 223 | 43.88% |
| GL250117C00105000 | 2024-05-23 3:46PM EDT | 105.00 | 3.90 | 3.50 | 4.00 | 0.00 | - | 7 | 126 | 41.36% |
| GL250117C00110000 | 2024-05-17 1:08PM EDT | 110.00 | 3.81 | 2.65 | 3.10 | 0.00 | - | 2 | 14 | 40.88% |
| GL250117C00115000 | 2024-05-21 12:56PM EDT | 115.00 | 2.23 | 1.95 | 2.30 | 0.00 | - | 100 | 310 | 39.98% |
| GL250117C00120000 | 2024-05-21 9:39AM EDT | 120.00 | 1.50 | 1.40 | 1.80 | 0.00 | - | 1 | 60 | 39.94% |
| GL250117C00125000 | 2024-05-14 12:39PM EDT | 125.00 | 2.10 | 1.05 | 1.45 | 0.00 | - | - | 5 | 40.23% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250117P00020000 | 2024-05-22 2:29PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 12 | 76.95% |
| GL250117P00022500 | 2024-05-13 10:36AM EDT | 22.50 | 0.20 | 0.15 | 2.35 | 0.00 | - | 12 | 53 | 111.72% |
| GL250117P00025000 | 2024-04-12 3:51PM EDT | 25.00 | 2.10 | 0.05 | 0.65 | 0.00 | - | - | 12 | 79.00% |
| GL250117P00030000 | 2024-04-26 3:05PM EDT | 30.00 | 0.85 | 0.00 | 2.50 | 0.00 | - | 2 | 17 | 88.50% |
| GL250117P00035000 | 2024-04-16 11:43AM EDT | 35.00 | 3.20 | 0.00 | 1.45 | 0.00 | - | 6 | 3 | 67.14% |
| GL250117P00040000 | 2024-05-02 10:02AM EDT | 40.00 | 1.42 | 0.65 | 1.50 | 0.00 | - | 2 | 22 | 63.40% |
| GL250117P00045000 | 2024-05-22 2:01PM EDT | 45.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | 1 | 37 | 58.45% |
| GL250117P00050000 | 2024-04-24 10:51AM EDT | 50.00 | 2.50 | 1.45 | 1.85 | 0.00 | - | 2 | 173 | 52.48% |
| GL250117P00055000 | 2024-05-21 2:37PM EDT | 55.00 | 2.05 | 2.10 | 2.50 | 0.00 | - | 11 | 20 | 51.20% |
| GL250117P00060000 | 2024-05-23 11:31AM EDT | 60.00 | 3.10 | 2.95 | 3.40 | 0.00 | - | 4 | 57 | 48.72% |
| GL250117P00065000 | 2024-05-23 11:50AM EDT | 65.00 | 4.20 | 4.00 | 4.60 | 0.00 | - | 3 | 193 | 46.75% |
| GL250117P00070000 | 2024-05-23 12:19PM EDT | 70.00 | 5.50 | 5.40 | 6.00 | 0.00 | - | 1 | 127 | 44.54% |
| GL250117P00075000 | 2024-05-23 12:19PM EDT | 75.00 | 7.20 | 7.10 | 7.70 | 0.00 | - | 1 | 3 | 42.44% |
| GL250117P00080000 | 2024-05-23 12:18PM EDT | 80.00 | 9.30 | 9.20 | 9.90 | 0.00 | - | 2 | 15 | 41.10% |
| GL250117P00085000 | 2024-05-22 11:44AM EDT | 85.00 | 10.45 | 11.60 | 12.40 | 0.00 | - | 5 | 9 | 39.60% |
| GL250117P00095000 | 2024-04-12 11:44AM EDT | 95.00 | 41.38 | 14.00 | 16.20 | 0.00 | - | 2 | 2 | 27.11% |
| GL250117P00100000 | 2024-05-13 12:29PM EDT | 100.00 | 18.60 | 21.30 | 22.50 | 0.00 | - | 238 | 51 | 37.46% |
© 2024 Yahoo. Todos os direitos reservados.