Mercado fechará em 2 h 59 min
BOVESPA
124.434,38 -306,30 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.609,57 +145,58 (+0,26%) PETROLEO CRU
82,60 -0,21 (-0,25%) OURO
2.342,80 +4,40 (+0,19%) Bitcoin USD
64.403,66 -357,38 (-0,55%)
Globe Life Inc. (GL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:00PM EDT. Mercado aberto.
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00022500 | 2024-04-23 10:42AM EDT | 22.50 | 49.12 | 52.40 | 55.80 | 0.00 | - | 1 | 3 | 272.66% |
| GL240517C00025000 | 2024-04-23 10:42AM EDT | 25.00 | 46.67 | 50.10 | 53.40 | 0.00 | - | 1 | 16 | 266.41% |
| GL240517C00030000 | 2024-04-22 11:36AM EDT | 30.00 | 37.57 | 45.10 | 48.30 | 0.00 | - | 4 | 3 | 221.88% |
| GL240517C00035000 | 2024-04-23 1:34PM EDT | 35.00 | 40.65 | 40.00 | 43.50 | 0.00 | - | 8 | 39 | 192.58% |
| GL240517C00040000 | 2024-04-25 10:28AM EDT | 40.00 | 37.81 | 35.60 | 38.30 | -3.67 | -8.85% | 270 | 289 | 175.10% |
| GL240517C00045000 | 2024-04-25 10:26AM EDT | 45.00 | 32.96 | 31.10 | 33.30 | -3.59 | -9.82% | 270 | 270 | 158.89% |
| GL240517C00050000 | 2024-04-25 9:47AM EDT | 50.00 | 26.70 | 26.40 | 27.00 | -5.00 | -15.77% | 3 | 721 | 111.91% |
| GL240517C00055000 | 2024-04-25 10:43AM EDT | 55.00 | 22.95 | 21.50 | 22.50 | -2.25 | -8.93% | 3 | 471 | 102.34% |
| GL240517C00060000 | 2024-04-25 11:57AM EDT | 60.00 | 18.35 | 17.50 | 17.90 | -3.21 | -14.89% | 30 | 694 | 99.17% |
| GL240517C00065000 | 2024-04-25 12:37PM EDT | 65.00 | 13.92 | 13.30 | 13.70 | -1.48 | -9.61% | 505 | 1,163 | 90.99% |
| GL240517C00070000 | 2024-04-25 11:21AM EDT | 70.00 | 10.10 | 9.10 | 9.80 | -1.60 | -13.68% | 84 | 1,851 | 79.91% |
| GL240517C00075000 | 2024-04-25 12:21PM EDT | 75.00 | 6.90 | 6.20 | 6.40 | -1.20 | -14.81% | 356 | 1,910 | 75.17% |
| GL240517C00080000 | 2024-04-25 12:38PM EDT | 80.00 | 4.00 | 3.70 | 4.00 | -1.15 | -22.33% | 566 | 2,986 | 71.02% |
| GL240517C00085000 | 2024-04-25 12:33PM EDT | 85.00 | 2.60 | 2.30 | 2.50 | -0.65 | -20.00% | 311 | 1,538 | 71.58% |
| GL240517C00090000 | 2024-04-25 12:38PM EDT | 90.00 | 1.55 | 1.35 | 1.75 | -0.57 | -26.89% | 508 | 2,176 | 73.97% |
| GL240517C00095000 | 2024-04-25 12:41PM EDT | 95.00 | 0.90 | 0.80 | 0.90 | -0.35 | -28.00% | 96 | 1,075 | 72.61% |
| GL240517C00100000 | 2024-04-25 12:21PM EDT | 100.00 | 0.60 | 0.45 | 0.60 | -0.15 | -20.00% | 506 | 3,002 | 74.37% |
| GL240517C00105000 | 2024-04-25 12:03PM EDT | 105.00 | 0.40 | 0.25 | 0.40 | -0.15 | -27.27% | 131 | 293 | 75.98% |
| GL240517C00110000 | 2024-04-25 11:10AM EDT | 110.00 | 0.20 | 0.20 | 0.30 | -0.15 | -42.86% | 35 | 365 | 80.37% |
| GL240517C00115000 | 2024-04-25 9:56AM EDT | 115.00 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 2 | 737 | 82.91% |
| GL240517C00120000 | 2024-04-25 11:38AM EDT | 120.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 25 | 911 | 82.81% |
| GL240517C00125000 | 2024-04-25 10:26AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 53 | 795 | 81.25% |
| GL240517C00130000 | 2024-04-25 10:56AM EDT | 130.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 111 | 900 | 86.72% |
| GL240517C00135000 | 2024-04-24 3:58PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 73 | 137 | 85.16% |
| GL240517C00140000 | 2024-04-24 3:02PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 40 | 89.84% |
| GL240517C00145000 | 2024-04-22 3:11PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 58 | 94.53% |
| GL240517C00150000 | 2024-04-22 10:01AM EDT | 150.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 62 | 115.23% |
| GL240517C00155000 | 2024-04-19 10:37AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 103.13% |
| GL240517C00160000 | 2024-04-18 10:35AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 149.90% |
| GL240517C00165000 | 2024-04-15 12:18PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 110.94% |
| GL240517C00170000 | 2024-04-12 1:27PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 8 | 114.06% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00020000 | 2024-04-23 9:31AM EDT | 20.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 206 | 278.13% |
| GL240517P00022500 | 2024-04-24 10:04AM EDT | 22.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 14 | 79 | 265.63% |
| GL240517P00025000 | 2024-04-23 2:21PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 104 | 183.59% |
| GL240517P00030000 | 2024-04-24 3:03PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 516 | 209.57% |
| GL240517P00035000 | 2024-04-24 3:57PM EDT | 35.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 48 | 433 | 170.90% |
| GL240517P00040000 | 2024-04-25 12:31PM EDT | 40.00 | 0.19 | 0.05 | 0.25 | +0.04 | +400.00% | 3 | 2,617 | 128.52% |
| GL240517P00045000 | 2024-04-25 12:17PM EDT | 45.00 | 0.32 | 0.15 | 0.40 | +0.07 | +28.00% | 68 | 2,835 | 119.34% |
| GL240517P00050000 | 2024-04-25 12:31PM EDT | 50.00 | 0.50 | 0.40 | 0.65 | +0.15 | +42.86% | 328 | 839 | 112.89% |
| GL240517P00055000 | 2024-04-25 12:07PM EDT | 55.00 | 0.80 | 0.50 | 0.95 | +0.25 | +45.45% | 106 | 3,504 | 99.51% |
| GL240517P00060000 | 2024-04-25 12:28PM EDT | 60.00 | 1.32 | 1.25 | 1.45 | +0.32 | +32.00% | 242 | 2,497 | 95.46% |
| GL240517P00065000 | 2024-04-25 12:28PM EDT | 65.00 | 2.00 | 2.00 | 2.20 | +0.35 | +21.74% | 195 | 1,568 | 87.23% |
| GL240517P00070000 | 2024-04-25 12:37PM EDT | 70.00 | 3.30 | 2.95 | 3.30 | +0.95 | +40.43% | 769 | 1,948 | 77.95% |
| GL240517P00075000 | 2024-04-25 12:35PM EDT | 75.00 | 4.80 | 4.70 | 5.10 | +0.90 | +23.08% | 147 | 1,934 | 72.44% |
| GL240517P00080000 | 2024-04-25 11:59AM EDT | 80.00 | 7.35 | 7.20 | 7.60 | +1.25 | +20.49% | 50 | 1,951 | 67.63% |
| GL240517P00085000 | 2024-04-25 9:56AM EDT | 85.00 | 10.80 | 10.70 | 11.20 | +1.80 | +20.00% | 8 | 1,074 | 67.72% |
| GL240517P00090000 | 2024-04-24 12:09PM EDT | 90.00 | 11.60 | 14.80 | 15.40 | 0.00 | - | 1 | 877 | 69.24% |
| GL240517P00095000 | 2024-04-25 12:21PM EDT | 95.00 | 18.60 | 19.20 | 19.90 | -3.70 | -16.59% | 6 | 393 | 69.97% |
| GL240517P00100000 | 2024-04-24 3:05PM EDT | 100.00 | 23.40 | 24.00 | 24.50 | +4.10 | +21.24% | 1 | 488 | 71.58% |
| GL240517P00105000 | 2024-04-23 11:38AM EDT | 105.00 | 32.00 | 28.00 | 29.40 | 0.00 | - | 4 | 33 | 86.43% |
| GL240517P00110000 | 2024-04-23 11:37AM EDT | 110.00 | 37.80 | 33.60 | 35.20 | 0.00 | - | 1 | 189 | 95.51% |
| GL240517P00115000 | 2024-04-22 12:36PM EDT | 115.00 | 48.20 | 38.50 | 39.80 | 0.00 | - | 3 | 31 | 93.26% |
| GL240517P00120000 | 2024-04-17 2:47PM EDT | 120.00 | 57.80 | 43.50 | 45.00 | 0.00 | - | 1,170 | 350 | 105.57% |
| GL240517P00125000 | 2024-04-11 11:55AM EDT | 125.00 | 43.30 | 46.50 | 49.70 | 0.00 | - | 12 | 0 | 130.22% |
| GL240517P00130000 | 2024-02-28 2:56PM EDT | 130.00 | 3.90 | 12.00 | 16.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.