Deutsche Märkte schließen in 7 Stunden 49 Minuten
DAX
15.361,16 -148,03 (-0,95%) Euro Stoxx 50
4.212,74 -28,38 (-0,67%) Dow Jones 30
34.053,94 -39,02 (-0,11%) Gold
1.928,70 -2,10 (-0,11%) EUR/USD
1,0906 -0,0005 (-0,0436%) BTC-EUR
21.476,66 -533,62 (-2,42%)
Corning Incorporated (GLW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230217C00030000 | 2022-08-11 9:47AM EST | 30.00 | 8.40 | 8.00 | 8.30 | +0.50 | +6.33% | 1 | 2 | 161.33% |
| GLW230217C00032000 | 2022-08-10 2:29PM EST | 32.00 | 6.30 | 6.50 | 6.80 | +0.80 | +14.55% | - | 8 | 151.37% |
| GLW230217C00033000 | 2022-07-26 8:50AM EST | 33.00 | 4.00 | 5.70 | 6.00 | 0.00 | - | - | 32 | 143.07% |
| GLW230217C00034000 | 2022-08-08 11:21AM EST | 34.00 | 4.15 | 5.00 | 5.30 | 0.00 | - | 3 | 12 | 137.65% |
| GLW230217C00035000 | 2022-08-11 11:40AM EST | 35.00 | 4.70 | 4.30 | 4.80 | +0.73 | +18.39% | 7 | 37 | 134.72% |
| GLW230217C00036000 | 2022-08-10 9:32AM EST | 36.00 | 3.40 | 3.80 | 4.10 | -0.30 | -8.11% | 5 | 42 | 130.47% |
| GLW230217C00037000 | 2022-08-04 2:21PM EST | 37.00 | 2.92 | 3.30 | 3.50 | 0.00 | - | - | 24 | 126.66% |
| GLW230217C00038000 | 2022-08-10 9:34AM EST | 38.00 | 2.45 | 2.75 | 2.95 | -0.10 | -3.92% | 7 | 41 | 121.53% |
| GLW230217C00039000 | 2022-08-03 2:12PM EST | 39.00 | 2.10 | 2.30 | 2.50 | 0.00 | - | 3 | 14 | 118.36% |
| GLW230217C00040000 | 2022-08-11 11:35AM EST | 40.00 | 2.10 | 1.85 | 2.10 | +0.60 | +40.00% | 5 | 417 | 114.55% |
| GLW230217C00041000 | 2022-08-05 11:02AM EST | 41.00 | 1.23 | 1.60 | 1.75 | 0.00 | - | - | 13 | 113.77% |
| GLW230217C00042000 | 2022-08-10 12:29PM EST | 42.00 | 1.10 | 1.35 | 1.45 | +0.15 | +15.79% | 5 | 49 | 112.50% |
| GLW230217C00043000 | 2022-07-28 2:02PM EST | 43.00 | 0.95 | 1.10 | 1.25 | 0.00 | - | - | 41 | 111.91% |
| GLW230217C00044000 | 2022-08-10 12:24PM EST | 44.00 | 0.75 | 0.85 | 1.20 | +0.25 | +50.00% | 5 | 29 | 113.28% |
| GLW230217C00045000 | 2022-08-11 9:23AM EST | 45.00 | 0.80 | 0.70 | 0.85 | +0.10 | +14.29% | 3 | 39 | 108.79% |
| GLW230217C00050000 | 2022-08-02 1:44PM EST | 50.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 110.45% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230217P00020000 | 2022-08-10 2:51PM EST | 20.00 | 0.10 | 0.00 | 0.25 | +0.10 | - | - | 1 | 163.28% |
| GLW230217P00024000 | 2022-08-10 2:51PM EST | 24.00 | 0.27 | 0.00 | 0.50 | -0.73 | -73.00% | - | 2 | 137.70% |
| GLW230217P00025000 | 2022-07-19 8:56AM EST | 25.00 | 0.75 | 0.15 | 0.55 | 0.00 | - | - | 2 | 137.50% |
| GLW230217P00026000 | 2022-08-09 1:13PM EST | 26.00 | 0.55 | 0.05 | 0.95 | 0.00 | - | 1 | 12 | 139.06% |
| GLW230217P00027000 | 2022-08-11 11:58AM EST | 27.00 | 0.50 | 0.35 | 0.65 | -0.30 | -37.50% | 7 | 15 | 127.05% |
| GLW230217P00028000 | 2022-07-22 10:09AM EST | 28.00 | 1.15 | 0.50 | 0.65 | 0.00 | - | - | 3 | 120.61% |
| GLW230217P00029000 | 2022-07-18 12:55PM EST | 29.00 | 1.70 | 0.60 | 0.75 | 0.00 | - | - | 1 | 115.04% |
| GLW230217P00030000 | 2022-08-09 1:51PM EST | 30.00 | 1.16 | 0.75 | 0.90 | 0.00 | - | 1 | 52 | 111.33% |
| GLW230217P00031000 | 2022-08-05 11:02AM EST | 31.00 | 1.35 | 0.95 | 1.10 | 0.00 | - | - | 4 | 108.69% |
| GLW230217P00032000 | 2022-08-09 8:52AM EST | 32.00 | 1.70 | 1.20 | 1.30 | 0.00 | - | 1 | 1 | 105.57% |
| GLW230217P00033000 | 2022-08-01 8:53AM EST | 33.00 | 1.80 | 1.40 | 1.55 | 0.00 | - | - | 7 | 100.88% |
| GLW230217P00034000 | 2022-08-10 8:36AM EST | 34.00 | 2.10 | 1.70 | 1.95 | -0.10 | -4.55% | - | 38 | 99.51% |
| GLW230217P00035000 | 2022-08-09 8:45AM EST | 35.00 | 2.75 | 2.10 | 2.20 | 0.00 | - | 5 | 102 | 95.46% |
| GLW230217P00036000 | 2022-08-09 10:00AM EST | 36.00 | 3.13 | 2.45 | 2.60 | 0.00 | - | 3 | 95 | 91.41% |
| GLW230217P00037000 | 2022-08-11 9:40AM EST | 37.00 | 2.82 | 2.90 | 3.10 | -1.18 | -29.50% | 1 | 58 | 88.87% |
| GLW230217P00038000 | 2022-08-11 9:40AM EST | 38.00 | 3.32 | 3.40 | 3.70 | -2.01 | -37.71% | 1 | 5 | 86.91% |
| GLW230217P00039000 | 2022-08-09 1:36PM EST | 39.00 | 5.20 | 3.90 | 4.10 | 0.00 | - | 1 | 5 | 79.15% |
| GLW230217P00040000 | 2022-07-22 8:54AM EST | 40.00 | 6.70 | 4.50 | 4.80 | 0.00 | - | - | 1 | 76.07% |
| GLW230217P00043000 | 2022-08-10 10:37AM EST | 43.00 | 7.20 | 6.60 | 6.90 | +7.20 | - | - | 26 | 60.94% |
