Deutsche Märkte schließen in 7 Stunden 49 Minuten

Corning Incorporated (GLW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,29+1,01 (+2,86%)
Börsenschluss: 04:03PM EST
36,25 -0,04 (-0,11%)
Nachbörse: 07:54PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLW230217C000300002022-08-11 9:47AM EST30.008.408.008.30+0.50+6.33%12161.33%
GLW230217C000320002022-08-10 2:29PM EST32.006.306.506.80+0.80+14.55%-8151.37%
GLW230217C000330002022-07-26 8:50AM EST33.004.005.706.000.00--32143.07%
GLW230217C000340002022-08-08 11:21AM EST34.004.155.005.300.00-312137.65%
GLW230217C000350002022-08-11 11:40AM EST35.004.704.304.80+0.73+18.39%737134.72%
GLW230217C000360002022-08-10 9:32AM EST36.003.403.804.10-0.30-8.11%542130.47%
GLW230217C000370002022-08-04 2:21PM EST37.002.923.303.500.00--24126.66%
GLW230217C000380002022-08-10 9:34AM EST38.002.452.752.95-0.10-3.92%741121.53%
GLW230217C000390002022-08-03 2:12PM EST39.002.102.302.500.00-314118.36%
GLW230217C000400002022-08-11 11:35AM EST40.002.101.852.10+0.60+40.00%5417114.55%
GLW230217C000410002022-08-05 11:02AM EST41.001.231.601.750.00--13113.77%
GLW230217C000420002022-08-10 12:29PM EST42.001.101.351.45+0.15+15.79%549112.50%
GLW230217C000430002022-07-28 2:02PM EST43.000.951.101.250.00--41111.91%
GLW230217C000440002022-08-10 12:24PM EST44.000.750.851.20+0.25+50.00%529113.28%
GLW230217C000450002022-08-11 9:23AM EST45.000.800.700.85+0.10+14.29%339108.79%
GLW230217C000500002022-08-02 1:44PM EST50.000.240.000.650.00-44110.45%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLW230217P000200002022-08-10 2:51PM EST20.000.100.000.25+0.10--1163.28%
GLW230217P000240002022-08-10 2:51PM EST24.000.270.000.50-0.73-73.00%-2137.70%
GLW230217P000250002022-07-19 8:56AM EST25.000.750.150.550.00--2137.50%
GLW230217P000260002022-08-09 1:13PM EST26.000.550.050.950.00-112139.06%
GLW230217P000270002022-08-11 11:58AM EST27.000.500.350.65-0.30-37.50%715127.05%
GLW230217P000280002022-07-22 10:09AM EST28.001.150.500.650.00--3120.61%
GLW230217P000290002022-07-18 12:55PM EST29.001.700.600.750.00--1115.04%
GLW230217P000300002022-08-09 1:51PM EST30.001.160.750.900.00-152111.33%
GLW230217P000310002022-08-05 11:02AM EST31.001.350.951.100.00--4108.69%
GLW230217P000320002022-08-09 8:52AM EST32.001.701.201.300.00-11105.57%
GLW230217P000330002022-08-01 8:53AM EST33.001.801.401.550.00--7100.88%
GLW230217P000340002022-08-10 8:36AM EST34.002.101.701.95-0.10-4.55%-3899.51%
GLW230217P000350002022-08-09 8:45AM EST35.002.752.102.200.00-510295.46%
GLW230217P000360002022-08-09 10:00AM EST36.003.132.452.600.00-39591.41%
GLW230217P000370002022-08-11 9:40AM EST37.002.822.903.10-1.18-29.50%15888.87%
GLW230217P000380002022-08-11 9:40AM EST38.003.323.403.70-2.01-37.71%1586.91%
GLW230217P000390002022-08-09 1:36PM EST39.005.203.904.100.00-1579.15%
GLW230217P000400002022-07-22 8:54AM EST40.006.704.504.800.00--176.07%
GLW230217P000430002022-08-10 10:37AM EST43.007.206.606.90+7.20--2660.94%