Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.271,52 +316,91 (+0,65%)
Corning Incorporated (GLW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. November 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW251121C00028000 | 2024-07-30 10:10AM EDT | 28.00 | 12.05 | 14.50 | 16.80 | 0.00 | - | - | 1 | 52.82% |
| GLW251121C00030000 | 2024-08-05 12:52PM EDT | 30.00 | 9.80 | 12.50 | 14.80 | 0.00 | - | 1 | 9 | 55.77% |
| GLW251121C00033000 | 2024-08-07 9:49AM EDT | 33.00 | 8.40 | 9.40 | 11.30 | 0.00 | - | 249 | 315 | 42.75% |
| GLW251121C00035000 | 2024-08-29 3:38PM EDT | 35.00 | 9.58 | 6.40 | 8.70 | 0.00 | - | 1 | 183 | 32.94% |
| GLW251121C00037000 | 2024-09-06 9:45AM EDT | 37.00 | 8.30 | 7.20 | 7.50 | +2.60 | +45.61% | 1 | 12 | 32.46% |
| GLW251121C00040000 | 2024-09-03 3:33PM EDT | 40.00 | 6.05 | 5.50 | 5.80 | +0.35 | +6.14% | 3 | 217 | 31.13% |
| GLW251121C00042000 | 2024-09-05 9:49AM EDT | 42.00 | 5.10 | 3.50 | 4.90 | 0.00 | - | 1 | 176 | 30.82% |
| GLW251121C00045000 | 2024-08-29 12:44PM EDT | 45.00 | 4.40 | 3.40 | 3.70 | 0.00 | - | 100 | 1,953 | 30.08% |
| GLW251121C00047000 | 2024-09-06 10:15AM EDT | 47.00 | 3.40 | 2.40 | 4.70 | -0.03 | -0.87% | 2 | 26 | 39.19% |
| GLW251121C00050000 | 2024-08-22 9:49AM EDT | 50.00 | 2.50 | 1.25 | 4.60 | 0.00 | - | 10 | 444 | 43.21% |
| GLW251121C00060000 | 2024-08-15 3:02PM EDT | 60.00 | 0.66 | 0.65 | 0.85 | 0.00 | - | 30 | 97 | 29.15% |
| GLW251121C00065000 | 2024-09-06 12:47PM EDT | 65.00 | 0.45 | 0.35 | 0.55 | +0.05 | +12.50% | 2 | 0 | 29.61% |
Putsfür21. November 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW251121P00028000 | 2024-07-09 3:51PM EDT | 28.00 | 0.65 | 0.15 | 1.25 | 0.00 | - | - | 5 | 36.30% |
| GLW251121P00030000 | 2024-08-12 12:41PM EDT | 30.00 | 1.43 | 1.05 | 1.30 | 0.00 | - | 3 | 13 | 31.98% |
| GLW251121P00035000 | 2024-08-15 2:25PM EDT | 35.00 | 2.25 | 2.25 | 2.50 | 0.00 | - | 6 | 26 | 29.18% |
| GLW251121P00037000 | 2024-07-03 10:17AM EDT | 37.00 | 3.20 | 3.50 | 3.90 | 0.00 | - | - | 1 | 32.74% |
| GLW251121P00040000 | 2024-09-04 9:57AM EDT | 40.00 | 4.10 | 4.20 | 4.50 | 0.00 | - | 6 | 20 | 27.37% |
| GLW251121P00042000 | 2024-08-20 9:45AM EDT | 42.00 | 5.00 | 5.20 | 5.50 | 0.00 | - | 1 | 3 | 26.58% |
| GLW251121P00045000 | 2024-08-20 10:44AM EDT | 45.00 | 6.80 | 6.80 | 7.20 | 0.00 | - | 24 | 44 | 25.20% |
| GLW251121P00047000 | 2024-08-12 12:59PM EDT | 47.00 | 9.40 | 6.10 | 8.50 | 0.00 | - | - | 2 | 24.33% |
| GLW251121P00055000 | 2024-07-10 11:44AM EDT | 55.00 | 11.25 | 16.60 | 19.00 | 0.00 | - | - | 10 | 50.01% |
| GLW251121P00060000 | 2024-07-15 2:20PM EDT | 60.00 | 15.00 | 18.30 | 22.40 | 0.00 | - | 1 | 1 | 45.69% |
| GLW251121P00065000 | 2024-07-17 11:47AM EDT | 65.00 | 19.40 | 22.60 | 25.90 | 0.00 | - | 2 | 14 | 39.40% |
