Deutsche Märkte öffnen in 7 Stunden
Nikkei 225
36.833,27 +1.213,50 (+3,41%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.464,03 +667,57 (+1,29%) XRP EUR
0,51 +0,02 (+5,09%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Corning Incorporated (GLW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Mai 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250516C00025000 | 2024-08-07 1:43PM EDT | 25.00 | 13.60 | 15.90 | 16.10 | 0.00 | - | - | 5 | 0.00% |
| GLW250516C00028000 | 2024-08-22 11:57AM EDT | 28.00 | 13.90 | 13.40 | 14.70 | 0.00 | - | - | 1 | 44.34% |
| GLW250516C00030000 | 2024-09-04 11:11AM EDT | 30.00 | 12.19 | 12.70 | 12.90 | 0.00 | - | 1 | 31 | 41.48% |
| GLW250516C00033000 | 2024-08-12 10:18AM EDT | 33.00 | 7.40 | 9.30 | 9.50 | 0.00 | - | 2 | 186 | 27.64% |
| GLW250516C00035000 | 2024-09-05 3:00PM EDT | 35.00 | 8.45 | 8.60 | 8.80 | 0.00 | - | 5 | 210 | 36.57% |
| GLW250516C00037000 | 2024-09-03 3:30PM EDT | 37.00 | 6.30 | 7.10 | 7.30 | 0.00 | - | 1 | 43 | 34.64% |
| GLW250516C00040000 | 2024-09-12 3:43PM EDT | 40.00 | 5.30 | 5.20 | 5.40 | +0.35 | +7.07% | 20 | 111 | 32.97% |
| GLW250516C00042000 | 2024-09-04 12:36PM EDT | 42.00 | 3.70 | 4.10 | 4.30 | 0.00 | - | 10 | 689 | 31.90% |
| GLW250516C00045000 | 2024-08-30 2:48PM EDT | 45.00 | 2.66 | 2.80 | 3.00 | 0.00 | - | 1 | 153 | 30.97% |
| GLW250516C00047000 | 2024-08-21 11:39AM EDT | 47.00 | 2.10 | 2.10 | 2.35 | 0.00 | - | 2 | 318 | 30.74% |
| GLW250516C00050000 | 2024-09-06 2:15PM EDT | 50.00 | 1.10 | 1.45 | 1.60 | 0.00 | - | 1 | 121 | 30.47% |
| GLW250516C00055000 | 2024-09-04 9:57AM EDT | 55.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 10 | 132 | 30.08% |
| GLW250516C00060000 | 2024-08-28 3:25PM EDT | 60.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 10 | 64 | 31.01% |
| GLW250516C00065000 | 2024-08-21 9:50AM EDT | 65.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 560 | 560 | 32.81% |
Putsfür16. Mai 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250516P00025000 | 2024-08-08 9:31AM EDT | 25.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 10 | 11 | 46.53% |
| GLW250516P00028000 | 2024-08-23 2:40PM EDT | 28.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 2 | 8 | 35.99% |
| GLW250516P00030000 | 2024-09-10 1:56PM EDT | 30.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 4 | 33.84% |
| GLW250516P00033000 | 2024-08-02 11:24AM EDT | 33.00 | 1.45 | 0.70 | 1.80 | 0.00 | - | 1 | 5 | 41.50% |
| GLW250516P00035000 | 2024-08-27 11:22AM EDT | 35.00 | 1.10 | 1.20 | 1.70 | 0.00 | - | 1 | 81 | 34.25% |
| GLW250516P00037000 | 2024-08-19 11:31AM EDT | 37.00 | 1.85 | 1.65 | 1.80 | 0.00 | - | 1 | 112 | 29.05% |
| GLW250516P00040000 | 2024-09-06 3:17PM EDT | 40.00 | 3.30 | 2.65 | 2.80 | 0.00 | - | 31 | 39 | 27.33% |
| GLW250516P00042000 | 2024-08-29 2:00PM EDT | 42.00 | 3.30 | 3.50 | 3.70 | 0.00 | - | 62 | 109 | 26.49% |
| GLW250516P00045000 | 2024-08-13 9:30AM EDT | 45.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| GLW250516P00047000 | 2024-08-12 2:53PM EDT | 47.00 | 8.50 | 6.50 | 6.80 | 0.00 | - | 1 | 92 | 25.33% |
| GLW250516P00050000 | 2024-06-21 11:12AM EDT | 50.00 | 10.00 | 6.20 | 7.60 | 0.00 | - | 1 | 1 | 0.00% |
| GLW250516P00055000 | 2024-07-15 1:52PM EDT | 55.00 | 10.50 | 14.00 | 17.20 | 0.00 | - | 3 | 3 | 58.77% |
| GLW250516P00060000 | 2024-07-17 10:56AM EDT | 60.00 | 14.50 | 19.80 | 21.60 | 0.00 | - | - | 1 | 53.88% |
