Deutsche Märkte geschlossen

Corning Incorporated (GLW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,62+0,57 (+1,27%)
Börsenschluss: 04:00PM EDT
45,68 +0,06 (+0,13%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLW240816C000200002024-06-26 10:02AM EDT20.0019.5025.0026.800.00--1158.59%
GLW240816C000250002024-07-09 11:52AM EDT25.0019.6719.5022.100.00-58110.35%
GLW240816C000260002024-07-08 2:23PM EDT26.0017.3018.7020.300.00-13140.33%
GLW240816C000270002024-05-01 10:52AM EDT27.006.409.0012.400.00-2370.00%
GLW240816C000280002024-05-29 12:51PM EDT28.007.8011.0011.300.00-17480.00%
GLW240816C000290002024-07-11 11:06AM EDT29.0016.3116.3018.300.00-2081118.07%
GLW240816C000300002024-07-12 1:16PM EDT30.0016.0515.5017.40+0.84+5.52%13609117.77%
GLW240816C000310002024-07-08 2:55PM EDT31.0012.2513.1016.300.00-837565.04%
GLW240816C000320002024-07-09 1:38PM EDT32.0013.1013.2015.600.00-1632101.76%
GLW240816C000330002024-07-12 12:41PM EDT33.0013.0411.6014.10+0.94+7.77%61,20968.75%
GLW240816C000340002024-07-11 11:15AM EDT34.0011.3610.5013.700.00-1067576.56%
GLW240816C000350002024-07-11 11:21AM EDT35.0011.1010.6011.20+0.59+5.61%102,81561.33%
GLW240816C000360002024-07-11 9:37AM EDT36.009.879.7011.900.00-21,90588.38%
GLW240816C000370002024-07-11 12:04PM EDT37.008.128.7010.800.00-22,36480.18%
GLW240816C000380002024-07-12 3:07PM EDT38.008.317.809.40+0.93+12.60%72,86469.39%
GLW240816C000390002024-07-12 3:52PM EDT39.007.006.808.60+0.60+9.37%3712,07465.63%
GLW240816C000400002024-07-12 3:47PM EDT40.006.205.806.40+0.90+16.98%494,62251.42%
GLW240816C000410002024-07-12 3:37PM EDT41.005.424.706.40+0.81+17.57%413,04368.07%
GLW240816C000420002024-07-12 3:46PM EDT42.004.404.104.40+0.80+22.22%939939.11%
GLW240816C000430002024-07-12 3:52PM EDT43.003.503.303.60+0.40+12.90%7511,16037.06%
GLW240816C000440002024-07-12 3:48PM EDT44.002.852.652.95+0.55+23.91%15251036.84%
GLW240816C000450002024-07-12 3:41PM EDT45.002.202.102.20+0.33+17.65%6034,14733.50%
GLW240816C000460002024-07-12 3:59PM EDT46.001.661.651.75+0.23+16.08%7301,62634.18%
GLW240816C000470002024-07-12 3:50PM EDT47.001.301.251.35+0.20+18.18%6,6412,75634.33%
GLW240816C000500002024-07-12 3:53PM EDT50.000.600.550.60+0.10+20.00%8564,50635.65%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLW240816P000220002023-12-15 1:14PM EDT22.000.250.150.250.00-99133.40%
GLW240816P000230002024-01-02 10:30AM EDT23.000.350.000.000.00--150.00%
GLW240816P000240002024-06-10 11:00AM EDT24.000.050.000.150.00-141100.78%
GLW240816P000250002024-04-22 11:15AM EDT25.000.200.000.150.00-13995.31%
GLW240816P000260002024-05-01 2:57PM EDT26.000.080.000.200.00-1293.75%
GLW240816P000270002024-06-03 3:44PM EDT27.000.050.001.350.00-50132.42%
GLW240816P000280002024-05-17 3:47PM EDT28.000.180.000.600.00-4892102.34%
GLW240816P000290002024-05-22 9:30AM EDT29.000.050.000.000.00-136325.00%
GLW240816P000300002024-06-28 11:10AM EDT30.000.050.000.250.00-630375.39%
GLW240816P000310002024-06-13 10:49AM EDT31.000.200.000.400.00-3089977.15%
GLW240816P000320002024-07-09 9:52AM EDT32.000.100.000.650.00-11,88180.18%
GLW240816P000330002024-07-10 11:43AM EDT33.000.050.000.650.00-14,05674.61%
GLW240816P000340002024-07-10 11:42AM EDT34.000.130.000.450.00-174863.28%
GLW240816P000350002024-07-12 10:04AM EDT35.000.060.000.25-0.01-14.29%165751.37%
GLW240816P000360002024-07-11 2:32PM EDT36.000.150.000.200.00-395751.76%
GLW240816P000370002024-07-11 9:31AM EDT37.000.100.050.50+0.05+100.00%111,05450.78%
GLW240816P000380002024-07-12 3:17PM EDT38.000.060.050.15-0.04-40.00%373939.45%
GLW240816P000390002024-07-12 3:16PM EDT39.000.150.050.20-0.05-25.00%3974637.50%
GLW240816P000400002024-07-11 2:58PM EDT40.000.200.150.25-0.03-13.04%101,09334.86%
GLW240816P000410002024-07-11 2:23PM EDT41.000.230.200.35-0.17-42.50%834933.40%
GLW240816P000420002024-07-12 3:33PM EDT42.000.350.350.50-0.25-41.67%4360232.28%
GLW240816P000450002024-07-12 3:56PM EDT45.001.291.251.40-0.32-19.88%2431,66230.23%