Deutsche Märkte öffnen in 8 Stunden 46 Minuten
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Bitcoin EUR
62.074,33 -151,46 (-0,24%) CMC Crypto 200
1.388,09 -0,07 (-0,01%) Nasdaq Compositive
17.857,02 +168,14 (+0,95%) S&P 500
5.473,23 +41,63 (+0,77%)
Corning Incorporated (GLW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621C00015000 | 2023-11-09 11:08AM EDT | 15.00 | 12.30 | 14.20 | 14.70 | 0.00 | - | 4 | 0 | 0.00% |
| GLW240621C00018000 | 2024-01-19 4:11PM EDT | 18.00 | 12.60 | 13.80 | 15.40 | 0.00 | - | 1 | 4 | 0.00% |
| GLW240621C00020000 | 2023-08-15 10:07AM EDT | 20.00 | 12.30 | 11.60 | 11.90 | 0.00 | - | 3 | 8 | 0.00% |
| GLW240621C00023000 | 2024-05-30 2:06PM EDT | 23.00 | 14.10 | 15.20 | 16.20 | 0.00 | - | 250 | 0 | 327.34% |
| GLW240621C00025000 | 2024-05-31 3:43PM EDT | 25.00 | 12.20 | 13.10 | 13.90 | 0.00 | - | 5 | 5 | 221.48% |
| GLW240621C00026000 | 2024-05-28 1:07PM EDT | 26.00 | 9.97 | 11.10 | 13.60 | 0.00 | - | 1 | 0 | 318.36% |
| GLW240621C00028000 | 2024-05-30 2:06PM EDT | 28.00 | 9.10 | 10.50 | 10.90 | 0.00 | - | 250 | 0 | 172.27% |
| GLW240621C00030000 | 2024-06-17 3:18PM EDT | 30.00 | 8.65 | 7.80 | 8.90 | +1.74 | +25.18% | 1 | 60 | 141.80% |
| GLW240621C00031000 | 2024-06-17 3:36PM EDT | 31.00 | 7.70 | 5.70 | 7.90 | +1.60 | +26.23% | 1 | 0 | 126.95% |
| GLW240621C00032000 | 2024-06-06 1:41PM EDT | 32.00 | 5.40 | 5.30 | 6.90 | 0.00 | - | 1 | 1 | 112.50% |
| GLW240621C00033000 | 2024-06-17 10:36AM EDT | 33.00 | 5.21 | 3.70 | 5.90 | +0.47 | +9.92% | 1 | 104 | 98.05% |
| GLW240621C00034000 | 2024-06-17 10:36AM EDT | 34.00 | 4.25 | 3.80 | 4.90 | -0.05 | -1.16% | 1 | 111 | 83.59% |
| GLW240621C00035000 | 2024-06-17 2:52PM EDT | 35.00 | 3.70 | 3.60 | 3.90 | +1.50 | +68.18% | 15 | 5,158 | 69.34% |
| GLW240621C00036000 | 2024-06-17 12:25PM EDT | 36.00 | 2.85 | 1.90 | 2.85 | +1.65 | +137.50% | 101 | 611 | 48.83% |
| GLW240621C00037000 | 2024-06-17 3:48PM EDT | 37.00 | 1.75 | 1.80 | 2.00 | +1.30 | +288.89% | 4,765 | 6,232 | 48.34% |
| GLW240621C00038000 | 2024-06-17 3:58PM EDT | 38.00 | 0.99 | 0.90 | 1.05 | +0.82 | +482.35% | 1,042 | 1,514 | 33.59% |
| GLW240621C00039000 | 2024-06-17 3:54PM EDT | 39.00 | 0.35 | 0.30 | 0.40 | +0.27 | +337.50% | 1,599 | 649 | 28.42% |
| GLW240621C00040000 | 2024-06-17 3:50PM EDT | 40.00 | 0.10 | 0.10 | 0.15 | +0.01 | +11.11% | 842 | 3,842 | 31.06% |
| GLW240621C00042000 | 2024-06-17 2:48PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 6 | 571 | 12.50% |
| GLW240621C00045000 | 2024-01-16 4:20PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 101.95% |
| GLW240621C00047000 | 2024-06-17 11:02AM EDT | 47.00 | 0.02 | 0.00 | 1.35 | -0.03 | -60.00% | 1 | 33 | 164.06% |
| GLW240621C00050000 | 2024-05-21 11:25AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 109.77% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621P00018000 | 2023-10-24 9:58AM EDT | 18.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 349.22% |
| GLW240621P00020000 | 2024-06-12 2:35PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 120 | 240.63% |
| GLW240621P00023000 | 2024-05-30 12:53PM EDT | 23.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 363 | 248.44% |
| GLW240621P00025000 | 2024-05-30 12:53PM EDT | 25.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 384 | 214.06% |
| GLW240621P00026000 | 2024-05-15 1:51PM EDT | 26.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 292.77% |
| GLW240621P00027000 | 2024-04-29 3:01PM EDT | 27.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 45 | 77 | 165.63% |
| GLW240621P00028000 | 2024-06-03 3:45PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,735 | 126.56% |
| GLW240621P00029000 | 2024-05-16 2:52PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 114.84% |
| GLW240621P00030000 | 2024-06-03 12:59PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,746 | 103.13% |
| GLW240621P00031000 | 2024-06-07 12:44PM EDT | 31.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 29 | 169.73% |
| GLW240621P00032000 | 2024-06-07 10:28AM EDT | 32.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 2 | 124 | 162.50% |
| GLW240621P00033000 | 2024-06-17 9:32AM EDT | 33.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 2,593 | 89.06% |
| GLW240621P00034000 | 2024-06-14 1:31PM EDT | 34.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 556 | 57.81% |
| GLW240621P00035000 | 2024-06-11 12:53PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,522 | 53.52% |
| GLW240621P00036000 | 2024-06-17 1:57PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 1,541 | 48.83% |
| GLW240621P00037000 | 2024-06-17 11:49AM EDT | 37.00 | 0.06 | 0.05 | 0.10 | -0.29 | -82.86% | 25 | 3,473 | 34.96% |
| GLW240621P00038000 | 2024-06-17 3:59PM EDT | 38.00 | 0.20 | 0.15 | 0.25 | -0.80 | -80.00% | 388 | 171 | 30.47% |
| GLW240621P00039000 | 2024-06-17 3:46PM EDT | 39.00 | 0.53 | 0.50 | 0.60 | -0.35 | -39.77% | 29 | 14 | 25.59% |
| GLW240621P00040000 | 2024-05-21 12:07PM EDT | 40.00 | 1.87 | 1.25 | 1.40 | -2.23 | -54.39% | 25 | 1 | 31.06% |
| GLW240621P00042000 | 2023-05-04 2:01PM EDT | 42.00 | 10.80 | 10.20 | 11.10 | 0.00 | - | 3 | 0 | 480.27% |
| GLW240621P00045000 | 2023-05-24 9:52AM EDT | 45.00 | 13.50 | 10.80 | 11.20 | 0.00 | - | 3 | 0 | 385.64% |
| GLW240621P00050000 | 2023-06-07 3:33PM EDT | 50.00 | 18.00 | 15.00 | 15.60 | 0.00 | - | 1 | 0 | 417.48% |
