Deutsche Märkte geschlossen
DAX
18.711,49 -14,59 (-0,08%) Euro Stoxx 50
4.835,30 -25,48 (-0,52%) Dow Jones 30
41.558,74 -47,44 (-0,11%) Gold
2.597,80 +5,40 (+0,21%) EUR/USD
1,1128 +0,0011 (+0,10%) Bitcoin EUR
53.615,87 -1.095,07 (-2,00%)
Corning Incorporated (GLW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:24PM EDT. Markt geöffnet.
Callsfür15. August 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250815C00020000 | 2024-08-26 11:13AM EDT | 20.00 | 22.33 | 22.30 | 23.60 | 0.00 | - | - | 2 | 49.41% |
| GLW250815C00030000 | 2024-08-06 10:19AM EDT | 30.00 | 9.80 | 10.40 | 14.60 | 0.00 | - | - | 46 | 40.85% |
| GLW250815C00033000 | 2024-09-06 3:47PM EDT | 33.00 | 9.55 | 11.60 | 11.90 | 0.00 | - | 1 | 166 | 36.18% |
| GLW250815C00035000 | 2024-09-18 9:43AM EDT | 35.00 | 10.24 | 10.10 | 10.30 | +1.64 | +19.07% | 5 | 32 | 34.53% |
| GLW250815C00038000 | 2024-08-30 1:12PM EDT | 38.00 | 6.57 | 7.90 | 8.20 | 0.00 | - | 1 | 91 | 33.22% |
| GLW250815C00040000 | 2024-08-22 10:30AM EDT | 40.00 | 5.50 | 6.60 | 6.90 | 0.00 | - | 1 | 54 | 32.14% |
| GLW250815C00043000 | 2024-08-30 1:12PM EDT | 43.00 | 3.91 | 5.00 | 5.20 | 0.00 | - | 1 | 36 | 30.81% |
| GLW250815C00045000 | 2024-09-17 11:54AM EDT | 45.00 | 4.18 | 4.00 | 4.30 | 0.00 | - | 2 | 331 | 30.46% |
| GLW250815C00047000 | 2024-09-13 10:58AM EDT | 47.00 | 2.91 | 3.20 | 3.40 | 0.00 | - | 1 | 31 | 29.38% |
| GLW250815C00050000 | 2024-09-10 12:28PM EDT | 50.00 | 1.70 | 2.35 | 2.50 | 0.00 | - | 5 | 349 | 29.27% |
| GLW250815C00055000 | 2024-07-30 2:09PM EDT | 55.00 | 0.86 | 0.90 | 1.05 | 0.00 | - | 1 | 10 | 25.78% |
| GLW250815C00060000 | 2024-07-24 11:25AM EDT | 60.00 | 1.20 | 0.50 | 0.60 | 0.00 | - | 11 | 25 | 26.54% |
| GLW250815C00065000 | 2024-08-19 3:54PM EDT | 65.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 1 | 16 | 28.86% |
Putsfür15. August 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250815P00030000 | 2024-08-30 11:24AM EDT | 30.00 | 0.71 | 0.50 | 0.65 | 0.00 | - | 4 | 6 | 32.62% |
| GLW250815P00033000 | 2024-09-17 2:25PM EDT | 33.00 | 0.98 | 0.90 | 1.05 | 0.00 | - | 12 | 13 | 30.74% |
| GLW250815P00035000 | 2024-08-15 3:50PM EDT | 35.00 | 1.80 | 1.40 | 2.60 | 0.00 | - | 342 | 378 | 39.58% |
| GLW250815P00038000 | 2024-08-26 11:57AM EDT | 38.00 | 2.35 | 2.05 | 2.15 | 0.00 | - | - | 34 | 27.88% |
| GLW250815P00040000 | 2024-08-19 10:26AM EDT | 40.00 | 3.73 | 2.70 | 2.90 | 0.00 | - | 2 | 3 | 27.59% |
| GLW250815P00043000 | 2024-09-12 9:51AM EDT | 43.00 | 5.10 | 3.90 | 4.10 | 0.00 | - | 29 | 30 | 25.98% |
| GLW250815P00045000 | 2024-07-18 9:49AM EDT | 45.00 | 4.40 | 6.50 | 8.20 | 0.00 | - | 1 | 5 | 43.93% |
| GLW250815P00047000 | 2024-09-17 9:49AM EDT | 47.00 | 6.30 | 6.00 | 6.30 | 0.00 | - | 1 | 7 | 24.54% |
| GLW250815P00050000 | 2024-08-12 1:09PM EDT | 50.00 | 11.40 | 7.10 | 10.80 | 0.00 | - | - | 107 | 39.47% |
