Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.313,45 +1.356,67 (+2,19%)
Corning Incorporated (GLW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240802C00045000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.50 | 0.45 | 0.55 | 0.00 | - | 314 | 1,108 | 53.71% |
| GLW240809C00045000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 0.62 | 0.60 | 0.70 | -0.02 | -3.12% | 65 | 484 | 44.97% |
| GLW240816C00045000 | 2024-07-26 3:31PM EDT | 2024-08-16 | 0.75 | 0.60 | 0.85 | -0.06 | -7.41% | 550 | 15,458 | 40.82% |
| GLW240823C00045000 | 2024-07-24 2:44PM EDT | 2024-08-23 | 0.79 | 0.75 | 1.35 | -0.46 | -36.80% | 5 | 139 | 46.68% |
| GLW240830C00045000 | 2024-07-26 1:33PM EDT | 2024-08-30 | 0.93 | 0.85 | 1.05 | -0.22 | -19.13% | 7 | 11 | 35.74% |
| GLW240920C00045000 | 2024-07-26 2:39PM EDT | 2024-09-20 | 1.10 | 1.10 | 1.20 | -0.09 | -7.56% | 10 | 4,281 | 30.66% |
| GLW241018C00045000 | 2024-07-26 1:41PM EDT | 2024-10-18 | 1.45 | 1.50 | 1.65 | -0.30 | -17.14% | 17 | 119 | 30.76% |
| GLW241115C00045000 | 2024-07-26 2:23PM EDT | 2024-11-15 | 1.95 | 2.00 | 2.10 | -0.20 | -9.30% | 8 | 8,638 | 31.52% |
| GLW250117C00045000 | 2024-07-26 3:49PM EDT | 2025-01-17 | 2.60 | 2.65 | 2.75 | -0.05 | -1.89% | 57 | 2,732 | 30.77% |
| GLW250221C00045000 | 2024-07-24 3:47PM EDT | 2025-02-21 | 3.60 | 2.90 | 3.10 | 0.00 | - | 3 | 187 | 30.81% |
| GLW250516C00045000 | 2024-07-25 3:52PM EDT | 2025-05-16 | 3.82 | 3.60 | 3.90 | 0.00 | - | 4 | 205 | 31.25% |
| GLW250620C00045000 | 2024-07-26 11:23AM EDT | 2025-06-20 | 3.98 | 3.90 | 4.60 | -0.47 | -10.56% | 19 | 883 | 33.86% |
| GLW250815C00045000 | 2024-07-24 2:44PM EDT | 2025-08-15 | 5.09 | 3.00 | 6.10 | 0.00 | - | 38 | 34 | 39.86% |
| GLW251121C00045000 | 2024-07-24 11:50AM EDT | 2025-11-21 | 5.70 | 4.90 | 5.30 | 0.00 | - | 5 | 220 | 31.51% |
| GLW260116C00045000 | 2024-07-26 3:51PM EDT | 2026-01-16 | 5.40 | 5.20 | 5.50 | -0.16 | -2.88% | 3 | 1,543 | 30.79% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240802P00045000 | 2024-07-26 2:32PM EDT | 2024-08-02 | 2.75 | 2.60 | 2.70 | +0.15 | +5.77% | 5 | 337 | 53.71% |
| GLW240809P00045000 | 2024-07-26 1:56PM EDT | 2024-08-09 | 2.83 | 2.55 | 2.85 | +0.18 | +6.79% | 1 | 78 | 44.97% |
| GLW240816P00045000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 2.90 | 1.95 | 2.95 | +0.30 | +11.54% | 91 | 2,270 | 39.45% |
| GLW240823P00045000 | 2024-07-24 3:58PM EDT | 2024-08-23 | 2.14 | 1.05 | 3.00 | 0.00 | - | 14 | 66 | 35.35% |
| GLW240920P00045000 | 2024-07-26 1:56PM EDT | 2024-09-20 | 3.33 | 3.10 | 3.40 | +0.38 | +12.88% | 3 | 2,503 | 31.45% |
| GLW241018P00045000 | 2024-07-24 3:43PM EDT | 2024-10-18 | 2.85 | 3.40 | 3.60 | 0.00 | - | 7 | 26 | 28.25% |
| GLW241115P00045000 | 2024-07-22 12:10PM EDT | 2024-11-15 | 3.15 | 3.80 | 4.00 | 0.00 | - | 2 | 669 | 28.83% |
| GLW250117P00045000 | 2024-07-25 11:22AM EDT | 2025-01-17 | 4.00 | 4.20 | 4.40 | 0.00 | - | 9 | 2,183 | 26.51% |
| GLW250221P00045000 | 2024-07-24 11:31AM EDT | 2025-02-21 | 4.00 | 4.40 | 4.70 | 0.00 | - | 1 | 13 | 26.55% |
| GLW250516P00045000 | 2024-07-17 9:32AM EDT | 2025-05-16 | 3.50 | 4.90 | 5.20 | 0.00 | - | 5 | 56 | 25.73% |
| GLW250620P00045000 | 2024-07-25 11:15AM EDT | 2025-06-20 | 5.00 | 5.20 | 5.40 | 0.00 | - | 2 | 192 | 25.56% |
| GLW250815P00045000 | 2024-07-18 9:49AM EDT | 2025-08-15 | 4.40 | 5.40 | 5.70 | 0.00 | - | 1 | 5 | 25.34% |
| GLW251121P00045000 | 2024-07-17 11:41AM EDT | 2025-11-21 | 4.80 | 4.40 | 6.20 | 0.00 | - | - | 46 | 25.17% |
| GLW260116P00045000 | 2024-07-16 9:40AM EDT | 2026-01-16 | 5.00 | 6.10 | 6.40 | 0.00 | - | 10 | 57 | 24.79% |
