Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
25.956,91 -194,57 (-0,74%)
Corning Incorporated (GLW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230421C00025000 | 2023-03-16 10:11AM EDT | 25.00 | 7.78 | 10.20 | 10.50 | 0.00 | - | - | 4 | 79.69% |
| GLW230421C00027000 | 2023-03-16 1:16PM EDT | 27.00 | 6.41 | 8.20 | 8.50 | 0.00 | - | - | 4 | 64.26% |
| GLW230421C00028000 | 2023-03-10 3:04PM EDT | 28.00 | 5.50 | 7.20 | 7.50 | 0.00 | - | 6 | 14 | 56.84% |
| GLW230421C00030000 | 2023-03-31 12:16PM EDT | 30.00 | 5.40 | 5.20 | 5.50 | +0.80 | +17.39% | 2 | 34 | 55.86% |
| GLW230421C00032000 | 2023-03-30 9:44AM EDT | 32.00 | 3.02 | 3.30 | 3.50 | 0.00 | - | 1 | 361 | 38.77% |
| GLW230421C00033000 | 2023-03-31 12:16PM EDT | 33.00 | 2.55 | 2.45 | 2.65 | +0.51 | +25.00% | 7 | 898 | 36.82% |
| GLW230421C00034000 | 2023-03-31 11:21AM EDT | 34.00 | 1.65 | 1.60 | 1.70 | +0.60 | +57.14% | 43 | 782 | 28.52% |
| GLW230421C00035000 | 2023-03-31 3:54PM EDT | 35.00 | 0.88 | 0.90 | 1.05 | +0.18 | +25.71% | 75 | 1,043 | 27.54% |
| GLW230421C00036000 | 2023-03-31 2:33PM EDT | 36.00 | 0.35 | 0.40 | 0.50 | +0.11 | +45.83% | 314 | 2,128 | 24.32% |
| GLW230421C00037000 | 2023-03-31 1:16PM EDT | 37.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 6 | 1,065 | 22.95% |
| GLW230421C00038000 | 2023-03-30 2:42PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 49 | 766 | 24.71% |
| GLW230421C00039000 | 2023-03-30 11:27AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 217 | 30.86% |
| GLW230421C00040000 | 2023-03-31 2:07PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 743 | 31.45% |
| GLW230421C00041000 | 2023-03-30 11:27AM EDT | 41.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 63 | 36.33% |
| GLW230421C00042000 | 2023-02-08 11:23AM EDT | 42.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 41.02% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230421P00028000 | 2023-03-17 10:22AM EDT | 28.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 53.52% |
| GLW230421P00029000 | 2023-03-27 2:30PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 46.48% |
| GLW230421P00030000 | 2023-03-31 2:25PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 254 | 45.90% |
| GLW230421P00031000 | 2023-03-31 12:00PM EDT | 31.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 1 | 571 | 38.48% |
| GLW230421P00032000 | 2023-03-31 2:27PM EDT | 32.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 19 | 316 | 34.57% |
| GLW230421P00033000 | 2023-03-31 3:39PM EDT | 33.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 36 | 429 | 29.10% |
| GLW230421P00034000 | 2023-03-31 11:21AM EDT | 34.00 | 0.35 | 0.25 | 0.35 | -0.11 | -23.91% | 10 | 539 | 25.98% |
| GLW230421P00035000 | 2023-03-31 2:27PM EDT | 35.00 | 0.69 | 0.50 | 0.65 | -0.33 | -32.35% | 29 | 421 | 23.83% |
| GLW230421P00036000 | 2023-03-30 12:31PM EDT | 36.00 | 1.55 | 1.00 | 1.10 | 0.00 | - | 5 | 357 | 20.46% |
| GLW230421P00037000 | 2023-03-08 10:56AM EDT | 37.00 | 2.55 | 1.70 | 1.90 | 0.00 | - | 1 | 0 | 22.07% |
| GLW230421P00038000 | 2023-03-20 1:45PM EDT | 38.00 | 4.46 | 2.60 | 2.85 | 0.00 | - | 15 | 17 | 26.66% |
| GLW230421P00039000 | 2023-02-03 11:15AM EDT | 39.00 | 3.50 | 2.75 | 4.20 | 0.00 | - | 112 | 30 | 50.39% |
| GLW230421P00040000 | 2023-03-06 3:49PM EDT | 40.00 | 4.57 | 4.50 | 4.90 | 0.00 | - | - | 0 | 42.19% |
