Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
68.779,81 +1.141,32 (+1,69%)
Globe Life Inc. (GL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240524C00060000 | 2024-05-08 2:08PM EDT | 60.00 | 29.85 | 20.20 | 24.40 | 0.00 | - | 2 | 2 | 421.09% |
| GL240524C00065000 | 2024-05-06 1:50PM EDT | 65.00 | 17.20 | 14.90 | 18.80 | 0.00 | - | - | 1 | 235.16% |
| GL240524C00070000 | 2024-04-29 9:55AM EDT | 70.00 | 12.50 | 10.80 | 13.80 | 0.00 | - | 1 | 0 | 248.44% |
| GL240524C00075000 | 2024-05-08 2:40PM EDT | 75.00 | 14.92 | 5.90 | 8.80 | 0.00 | - | 21 | 209 | 169.34% |
| GL240524C00075500 | 2024-05-13 3:12PM EDT | 75.50 | 10.20 | 4.90 | 8.30 | 0.00 | - | 1 | 1 | 134.57% |
| GL240524C00078000 | 2024-05-23 12:16PM EDT | 78.00 | 4.32 | 2.35 | 5.70 | 0.00 | - | 3 | 6 | 86.72% |
| GL240524C00079000 | 2024-05-09 2:42PM EDT | 79.00 | 10.40 | 0.60 | 4.80 | 0.00 | - | 1 | 2 | 193.65% |
| GL240524C00080000 | 2024-05-24 3:30PM EDT | 80.00 | 1.67 | 0.90 | 3.90 | -3.83 | -69.64% | 3 | 183 | 80.27% |
| GL240524C00080500 | 2024-05-24 3:31PM EDT | 80.50 | 0.90 | 0.40 | 3.40 | -1.35 | -60.00% | 12 | 9 | 69.53% |
| GL240524C00081000 | 2024-05-24 3:46PM EDT | 81.00 | 0.63 | 0.05 | 2.75 | -0.32 | -33.68% | 34 | 8 | 58.01% |
| GL240524C00081500 | 2024-05-24 2:25PM EDT | 81.50 | 0.25 | 0.00 | 2.20 | -0.15 | -37.50% | 4 | 117 | 57.23% |
| GL240524C00082000 | 2024-05-24 3:55PM EDT | 82.00 | 0.05 | 0.00 | 0.15 | -0.48 | -90.57% | 4 | 33 | 15.24% |
| GL240524C00082500 | 2024-05-24 10:37AM EDT | 82.50 | 0.12 | 0.00 | 0.05 | -0.33 | -73.33% | 5 | 24 | 16.41% |
| GL240524C00083000 | 2024-05-24 2:46PM EDT | 83.00 | 0.04 | 0.00 | 0.05 | -0.19 | -82.61% | 4 | 28 | 23.24% |
| GL240524C00083500 | 2024-05-24 10:11AM EDT | 83.50 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 11 | 25 | 29.69% |
| GL240524C00084000 | 2024-05-23 3:59PM EDT | 84.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 48 | 51 | 35.74% |
| GL240524C00085000 | 2024-05-23 3:26PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 21 | 257 | 47.27% |
| GL240524C00086000 | 2024-05-24 3:48PM EDT | 86.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 198 | 51.17% |
| GL240524C00087000 | 2024-05-23 10:04AM EDT | 87.00 | 0.04 | 0.00 | 0.55 | -0.06 | -60.00% | 2 | 94 | 102.54% |
| GL240524C00088000 | 2024-05-23 11:02AM EDT | 88.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 25 | 156 | 154.69% |
| GL240524C00089000 | 2024-05-23 2:21PM EDT | 89.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 76 | 188 | 113.67% |
| GL240524C00090000 | 2024-05-23 10:42AM EDT | 90.00 | 0.38 | 0.00 | 0.05 | +0.33 | +660.00% | 1 | 191 | 87.50% |
| GL240524C00091000 | 2024-05-23 10:34AM EDT | 91.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 96 | 196.09% |
| GL240524C00091500 | 2024-05-20 10:14AM EDT | 91.50 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 200.20% |
| GL240524C00092000 | 2024-05-21 1:55PM EDT | 92.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 12 | 201.37% |
| GL240524C00092500 | 2024-05-20 11:55AM EDT | 92.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 16 | 26 | 193.75% |
| GL240524C00093000 | 2024-05-20 10:02AM EDT | 93.00 | 0.16 | 0.00 | 0.85 | 0.00 | - | 14 | 7 | 193.55% |
| GL240524C00093500 | 2024-05-21 10:35AM EDT | 93.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 192.77% |
| GL240524C00094000 | 2024-05-21 10:01AM EDT | 94.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 149.22% |
| GL240524C00095000 | 2024-05-22 10:55AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,147 | 128.13% |
| GL240524C00096000 | 2024-05-21 9:52AM EDT | 96.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 135.94% |
| GL240524C00097000 | 2024-05-14 12:41PM EDT | 97.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | - | 2 | 244.14% |
| GL240524C00100000 | 2024-05-21 3:44PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 26 | 33 | 180.47% |
| GL240524C00105000 | 2024-05-20 1:06PM EDT | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 34 | 269.92% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240524P00040000 | 2024-05-16 11:41AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 199 | 205 | 531.25% |
| GL240524P00045000 | 2024-05-16 12:46PM EDT | 45.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 12 | 607.81% |
| GL240524P00050000 | 2024-05-17 10:50AM EDT | 50.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 44 | 512.50% |
| GL240524P00055000 | 2024-05-17 3:44PM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 25 | 229 | 309.38% |
| GL240524P00057000 | 2024-05-20 9:36AM EDT | 57.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 24 | 463.67% |
| GL240524P00060000 | 2024-05-20 10:31AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 123 | 246.88% |
| GL240524P00061000 | 2024-05-16 2:50PM EDT | 61.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 1 | 349.61% |
| GL240524P00065000 | 2024-05-21 9:32AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 207 | 189.06% |
| GL240524P00067000 | 2024-05-21 1:56PM EDT | 67.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 8 | 9 | 278.13% |
| GL240524P00070000 | 2024-05-23 11:57AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 178 | 180.47% |
| GL240524P00071000 | 2024-05-23 12:08PM EDT | 71.00 | 0.51 | 0.00 | 0.85 | 0.00 | - | 1 | 8 | 214.06% |
| GL240524P00072500 | 2024-05-09 11:56AM EDT | 72.50 | 0.35 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 208.20% |
| GL240524P00074000 | 2024-05-20 10:31AM EDT | 74.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 550 | 193.16% |
| GL240524P00075000 | 2024-05-24 11:50AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 53 | 283 | 80.47% |
| GL240524P00076000 | 2024-05-21 11:56AM EDT | 76.00 | 0.34 | 0.00 | 1.15 | 0.00 | - | 209 | 209 | 148.44% |
| GL240524P00077000 | 2024-05-24 9:49AM EDT | 77.00 | 0.05 | 0.00 | 0.55 | -0.15 | -75.00% | 17 | 51 | 101.37% |
| GL240524P00077500 | 2024-05-24 10:13AM EDT | 77.50 | 0.05 | 0.00 | 1.50 | -0.15 | -75.00% | 69 | 19 | 136.33% |
| GL240524P00078000 | 2024-05-23 12:03PM EDT | 78.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 100.20% |
| GL240524P00078500 | 2024-05-22 10:03AM EDT | 78.50 | 0.14 | 0.00 | 0.65 | 0.00 | - | 1 | 11 | 82.62% |
| GL240524P00079000 | 2024-05-24 11:24AM EDT | 79.00 | 0.15 | 0.00 | 0.25 | -0.10 | -40.00% | 5 | 59 | 53.91% |
| GL240524P00079500 | 2024-05-24 1:46PM EDT | 79.50 | 0.05 | 0.00 | 0.25 | -0.85 | -94.44% | 3 | 11 | 58.98% |
| GL240524P00080000 | 2024-05-24 3:47PM EDT | 80.00 | 0.05 | 0.00 | 1.10 | -0.54 | -91.53% | 183 | 1,003 | 72.85% |
| GL240524P00080500 | 2024-05-23 10:58AM EDT | 80.50 | 0.63 | 0.00 | 0.55 | 0.00 | - | 7 | 50 | 62.31% |
| GL240524P00081000 | 2024-05-24 3:20PM EDT | 81.00 | 0.06 | 0.00 | 0.20 | -0.79 | -92.94% | 17 | 47 | 28.32% |
| GL240524P00081500 | 2024-05-24 2:19PM EDT | 81.50 | 0.45 | 0.00 | 0.15 | -0.30 | -40.00% | 12 | 71 | 14.84% |
| GL240524P00082000 | 2024-05-24 3:45PM EDT | 82.00 | 0.42 | 0.00 | 2.15 | -0.58 | -58.00% | 40 | 445 | 54.98% |
| GL240524P00082500 | 2024-05-23 2:45PM EDT | 82.50 | 1.40 | 0.05 | 2.85 | 0.00 | - | 1 | 60 | 59.77% |
| GL240524P00083000 | 2024-05-24 12:00PM EDT | 83.00 | 2.37 | 0.45 | 3.40 | +0.67 | +39.41% | 9 | 62 | 69.24% |
| GL240524P00083500 | 2024-05-24 3:34PM EDT | 83.50 | 1.80 | 0.10 | 3.80 | +0.45 | +33.33% | 2 | 58 | 164.26% |
| GL240524P00084000 | 2024-05-24 3:35PM EDT | 84.00 | 2.05 | 0.95 | 3.30 | -1.25 | -37.88% | 8 | 89 | 113.67% |
| GL240524P00085000 | 2024-05-24 3:35PM EDT | 85.00 | 3.60 | 2.05 | 4.90 | +0.10 | +2.86% | 24 | 278 | 69.14% |
| GL240524P00086000 | 2024-05-24 1:05PM EDT | 86.00 | 5.00 | 2.50 | 6.30 | +0.36 | +7.76% | 5 | 33 | 73.44% |
| GL240524P00087000 | 2024-05-24 12:00PM EDT | 87.00 | 6.30 | 4.20 | 7.20 | +0.74 | +13.31% | 6 | 12 | 119.34% |
| GL240524P00088000 | 2024-05-24 12:00PM EDT | 88.00 | 7.29 | 5.30 | 8.20 | +4.66 | +177.19% | 3 | 5 | 138.09% |
| GL240524P00089000 | 2024-05-21 9:35AM EDT | 89.00 | 6.60 | 5.50 | 9.20 | 0.00 | - | 3 | 7 | 98.44% |
| GL240524P00090000 | 2024-05-22 2:17PM EDT | 90.00 | 5.26 | 7.20 | 10.40 | 0.00 | - | 1 | 7 | 169.73% |
| GL240524P00091000 | 2024-05-14 11:46AM EDT | 91.00 | 3.50 | 7.50 | 11.20 | 0.00 | - | - | 4 | 118.36% |
| GL240524P00091500 | 2024-05-14 11:46AM EDT | 91.50 | 3.80 | 8.10 | 11.80 | 0.00 | - | 6 | 7 | 143.75% |
| GL240524P00092500 | 2024-05-09 9:57AM EDT | 92.50 | 4.50 | 9.00 | 12.80 | 0.00 | - | 1 | 1 | 144.53% |
| GL240524P00095000 | 2024-05-09 3:47PM EDT | 95.00 | 7.73 | 12.20 | 15.20 | 0.00 | - | 6 | 0 | 217.97% |
© 2024 Yahoo. Todos os direitos reservados.