Deutsche Märkte geschlossen

Corning Incorporated (GLW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,89+1,64 (+4,40%)
Ab 02:10PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLW240621C000150002023-11-09 11:08AM EDT15.0012.3014.2014.700.00-400.00%
GLW240621C000180002024-01-19 4:11PM EDT18.0012.6013.8015.400.00-140.00%
GLW240621C000200002023-08-15 10:07AM EDT20.0012.3011.6011.900.00-380.00%
GLW240621C000230002024-05-30 2:06PM EDT23.0014.1015.9016.100.00-2500244.53%
GLW240621C000250002024-05-31 3:43PM EDT25.0012.2013.9014.100.00-55210.16%
GLW240621C000260002024-05-28 1:07PM EDT26.009.9712.9013.100.00-10194.14%
GLW240621C000280002024-05-30 2:06PM EDT28.009.1010.9011.300.00-2500187.11%
GLW240621C000300002024-06-10 3:48PM EDT30.006.918.909.100.00-1560134.38%
GLW240621C000310002024-05-30 2:06PM EDT31.006.107.908.100.00-6970120.31%
GLW240621C000320002024-06-06 1:41PM EDT32.005.406.907.100.00-11106.25%
GLW240621C000330002024-06-17 10:36AM EDT33.005.215.906.10+0.47+9.92%110492.58%
GLW240621C000340002024-06-17 10:36AM EDT34.004.254.905.10-0.05-1.16%111179.10%
GLW240621C000350002024-06-17 11:28AM EDT35.003.713.904.10+1.51+68.64%145,15865.63%
GLW240621C000360002024-06-17 12:25PM EDT36.002.852.603.10+1.65+137.50%10161163.09%
GLW240621C000370002024-06-17 1:09PM EDT37.002.101.952.10+1.65+366.67%2536,23247.27%
GLW240621C000380002024-06-17 1:48PM EDT38.001.111.051.10+0.94+552.94%9621,51430.27%
GLW240621C000390002024-06-17 1:52PM EDT39.000.350.350.45+0.27+112.50%1,45864927.64%
GLW240621C000400002024-06-17 1:51PM EDT40.000.160.100.20+0.07+87.50%8043,84232.42%
GLW240621C000420002024-06-17 1:31PM EDT42.000.030.000.00-0.01-25.00%357112.50%
GLW240621C000450002024-01-16 4:20PM EDT45.000.050.000.500.00-100100.00%
GLW240621C000470002024-06-17 11:02AM EDT47.000.020.000.90-0.03-60.00%133141.99%
GLW240621C000500002024-05-21 11:25AM EDT50.000.050.000.100.00-1011108.59%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLW240621P000180002023-10-24 9:58AM EDT18.000.350.050.200.00-17350.78%
GLW240621P000200002024-06-12 2:35PM EDT20.000.020.000.050.00-1120242.19%
GLW240621P000230002024-05-30 12:53PM EDT23.000.010.000.050.00-1363195.31%
GLW240621P000250002024-05-30 12:53PM EDT25.000.010.000.050.00-1384167.19%
GLW240621P000260002024-05-15 1:51PM EDT26.000.020.001.300.00-1010294.53%
GLW240621P000270002024-04-29 3:01PM EDT27.000.200.000.150.00-4577166.41%
GLW240621P000280002024-06-03 3:45PM EDT28.000.010.000.050.00-11,735128.13%
GLW240621P000290002024-05-16 2:52PM EDT29.000.050.000.050.00-250115.63%
GLW240621P000300002024-06-03 12:59PM EDT30.000.050.000.050.00-23,746104.69%
GLW240621P000310002024-06-07 12:44PM EDT31.000.050.000.250.00-129123.44%
GLW240621P000320002024-06-07 10:28AM EDT32.000.070.000.050.00-212481.25%
GLW240621P000330002024-06-17 9:32AM EDT33.000.080.000.050.00-12,59370.31%
GLW240621P000340002024-06-14 1:31PM EDT34.000.250.000.050.00-155659.38%
GLW240621P000350002024-06-11 12:53PM EDT35.000.050.000.050.00-21,52254.69%
GLW240621P000360002024-06-17 1:13PM EDT36.000.030.000.05-0.07-70.00%11,54142.97%
GLW240621P000370002024-06-17 11:49AM EDT37.000.060.050.10-0.29-82.86%253,47336.72%
GLW240621P000380002024-06-17 1:16PM EDT38.000.150.050.15-0.85-85.00%28017125.98%
GLW240621P000390002024-06-17 1:47PM EDT39.000.370.350.45-0.51-57.95%231421.58%
GLW240621P000400002024-05-21 12:07PM EDT40.001.871.051.20-2.23-54.39%25123.83%
GLW240621P000420002023-05-04 2:01PM EDT42.0010.8010.2011.100.00-30483.69%
GLW240621P000450002023-05-24 9:52AM EDT45.0013.5010.8011.200.00-30389.84%
GLW240621P000500002023-06-07 3:33PM EDT50.0018.0015.0015.600.00-10422.36%