Deutsche Märkte schließen in 8 Stunden 17 Minuten

Corning Incorporated (GLW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,84-0,36 (-0,78%)
Börsenschluss: 04:00PM EDT
45,90 +0,06 (+0,13%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLW240719C000200002024-06-17 9:41AM EDT20.0018.200.000.000.00-10100.00%
GLW240719C000290002024-06-17 11:23AM EDT29.009.8016.8017.000.00--17301.56%
GLW240719C000300002024-07-10 2:06PM EDT30.0015.550.000.000.00-100.00%
GLW240719C000310002024-07-16 11:43AM EDT31.0015.150.000.000.00-100.00%
GLW240719C000320002024-07-08 1:45PM EDT32.0011.000.000.000.00-200.00%
GLW240719C000330002024-07-17 2:03PM EDT33.0012.850.000.000.00-100.00%
GLW240719C000335002024-07-16 10:21AM EDT33.5012.6011.100.000.00---0.00%
GLW240719C000340002024-07-17 12:14PM EDT34.0011.890.000.000.00-100.00%
GLW240719C000350002024-07-15 1:15PM EDT35.0011.090.000.000.00-1600.00%
GLW240719C000360002024-07-17 11:23AM EDT36.009.910.000.000.00-100.00%
GLW240719C000370002024-07-17 2:22PM EDT37.009.000.000.000.00-25500.00%
GLW240719C000375002024-07-16 9:47AM EDT37.508.388.300.000.00---0.00%
GLW240719C000380002024-07-12 12:29PM EDT38.007.890.000.000.00-200.00%
GLW240719C000390002024-07-16 2:52PM EDT39.007.250.000.000.00-300.00%
GLW240719C000395002024-07-08 11:59AM EDT39.503.170.000.000.00--00.00%
GLW240719C000400002024-07-17 3:31PM EDT40.005.910.000.000.00-3200.00%
GLW240719C000405002024-07-16 9:30AM EDT40.505.470.000.000.00-1000.00%
GLW240719C000410002024-07-16 10:56AM EDT41.005.250.000.000.00-1000.00%
GLW240719C000415002024-07-16 9:30AM EDT41.504.430.000.000.00-1000.00%
GLW240719C000420002024-07-17 1:42PM EDT42.003.800.000.000.00-300.00%
GLW240719C000425002024-07-17 12:19PM EDT42.503.420.000.000.00-200.00%
GLW240719C000430002024-07-17 12:26PM EDT43.002.920.000.000.00-300.00%
GLW240719C000435002024-07-16 3:20PM EDT43.502.740.000.000.00-8700.00%
GLW240719C000440002024-07-17 11:33AM EDT44.001.890.000.000.00-100.00%
GLW240719C000445002024-07-16 11:26AM EDT44.501.650.000.000.00-600.00%
GLW240719C000450002024-07-17 3:15PM EDT45.001.000.000.000.00-6500.00%
GLW240719C000455002024-07-17 2:10PM EDT45.500.700.000.000.00-6800.00%
GLW240719C000460002024-07-17 3:54PM EDT46.000.400.000.000.00-15001.56%
GLW240719C000465002024-07-17 2:51PM EDT46.500.230.000.000.00-2006.25%
GLW240719C000470002024-07-17 2:14PM EDT47.000.150.000.000.00-45012.50%
GLW240719C000475002024-07-17 3:49PM EDT47.500.070.000.000.00-13012.50%
GLW240719C000480002024-07-17 3:46PM EDT48.000.070.000.000.00-78012.50%
GLW240719C000485002024-07-16 10:36AM EDT48.500.060.000.000.00---25.00%
GLW240719C000490002024-07-17 12:59PM EDT49.000.050.000.000.00-13025.00%
GLW240719C000495002024-07-15 3:04PM EDT49.500.050.000.000.00-5025.00%
GLW240719C000500002024-07-17 11:52AM EDT50.000.030.000.000.00-50025.00%
GLW240719C000510002024-07-15 11:51AM EDT51.000.050.000.000.00-50025.00%
GLW240719C000550002024-07-10 2:17PM EDT55.000.050.000.000.00--050.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLW240719P000250002024-04-22 12:23PM EDT25.000.100.001.350.00--1622.66%
GLW240719P000290002024-04-29 10:43AM EDT29.000.450.000.200.00-2372327.34%
GLW240719P000300002024-05-30 1:02PM EDT30.000.130.001.350.00-36467.19%
GLW240719P000310002024-06-17 12:19PM EDT31.000.050.000.050.00-376231.25%
GLW240719P000320002024-06-17 1:24PM EDT32.000.050.000.050.00-6100215.63%
GLW240719P000330002024-06-17 9:36AM EDT33.000.060.000.000.00-112750.00%
GLW240719P000340002024-07-08 11:42AM EDT34.000.050.000.000.00-2050.00%
GLW240719P000350002024-07-15 9:56AM EDT35.000.020.000.000.00-3050.00%
GLW240719P000360002024-07-08 9:42AM EDT36.000.030.000.000.00-4050.00%
GLW240719P000370002024-07-12 1:19PM EDT37.000.030.000.000.00-20050.00%
GLW240719P000380002024-07-15 2:55PM EDT38.000.020.000.000.00-8050.00%
GLW240719P000385002024-07-08 3:10PM EDT38.500.050.000.000.00--050.00%
GLW240719P000390002024-07-10 11:55AM EDT39.000.050.000.000.00-5050.00%
GLW240719P000395002024-07-09 9:57AM EDT39.500.050.000.000.00--050.00%
GLW240719P000400002024-07-09 1:36PM EDT40.000.030.000.000.00-24050.00%
GLW240719P000405002024-07-15 3:58PM EDT40.500.050.000.000.00-10050.00%
GLW240719P000410002024-07-10 12:20PM EDT41.000.010.000.000.00-1050.00%
GLW240719P000415002024-07-10 3:56PM EDT41.500.020.000.000.00--025.00%
GLW240719P000420002024-07-12 1:43PM EDT42.000.050.000.000.00--025.00%
GLW240719P000425002024-07-15 2:49PM EDT42.500.010.000.000.00-3025.00%
GLW240719P000430002024-07-17 9:32AM EDT43.000.170.000.000.00-4025.00%
GLW240719P000435002024-07-16 3:53PM EDT43.500.050.000.000.00-263025.00%
GLW240719P000440002024-07-17 3:38PM EDT44.000.050.000.000.00-27012.50%
GLW240719P000445002024-07-17 3:46PM EDT44.500.070.000.000.00-6012.50%
GLW240719P000450002024-07-17 3:46PM EDT45.000.170.000.000.00-38506.25%
GLW240719P000455002024-07-17 3:34PM EDT45.500.330.000.000.00-21503.13%
GLW240719P000460002024-07-17 3:58PM EDT46.000.550.000.000.00-8000.00%
GLW240719P000465002024-07-16 3:56PM EDT46.500.600.000.000.00-25800.00%
GLW240719P000470002024-07-15 1:32PM EDT47.001.350.000.000.00-300.00%
GLW240719P000500002024-07-15 12:18PM EDT50.003.930.000.000.00-100.00%