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
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.270,94 +527,51 (+2,05%)
Corning Incorporated (GLW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230519C00020000 | 2022-12-19 2:54PM EDT | 20.00 | 12.00 | 15.90 | 16.20 | 0.00 | - | 20 | 19 | 131.93% |
| GLW230519C00022000 | 2022-12-09 4:06PM EDT | 22.00 | 11.60 | 13.40 | 13.80 | 0.00 | - | - | 3 | 89.65% |
| GLW230519C00023000 | 2022-12-09 3:51PM EDT | 23.00 | 10.60 | 12.50 | 12.80 | 0.00 | - | - | 3 | 85.84% |
| GLW230519C00024000 | 2022-12-09 3:46PM EDT | 24.00 | 9.70 | 11.50 | 11.80 | 0.00 | - | - | 1 | 79.00% |
| GLW230519C00025000 | 2023-03-22 3:52PM EDT | 25.00 | 8.22 | 10.10 | 10.60 | 0.00 | - | 10 | 21 | 50.39% |
| GLW230519C00028000 | 2023-01-26 12:57PM EDT | 28.00 | 8.50 | 6.50 | 6.80 | 0.00 | - | 1 | 14 | 0.00% |
| GLW230519C00029000 | 2023-02-24 4:33PM EDT | 29.00 | 5.70 | 4.30 | 4.60 | 0.00 | - | 1 | 3 | 0.00% |
| GLW230519C00030000 | 2023-03-31 12:44PM EDT | 30.00 | 5.40 | 5.50 | 5.80 | +0.25 | +4.85% | 8 | 1,174 | 46.48% |
| GLW230519C00031000 | 2023-03-17 1:03PM EDT | 31.00 | 3.12 | 4.60 | 4.90 | 0.00 | - | 14 | 249 | 43.07% |
| GLW230519C00032000 | 2023-03-30 9:44AM EDT | 32.00 | 3.49 | 3.80 | 4.00 | 0.00 | - | 1 | 68 | 38.97% |
| GLW230519C00033000 | 2023-03-30 11:37AM EDT | 33.00 | 2.65 | 3.00 | 3.20 | 0.00 | - | 12 | 194 | 36.52% |
| GLW230519C00034000 | 2023-03-31 9:32AM EDT | 34.00 | 2.05 | 2.20 | 2.40 | +0.43 | +26.54% | 1 | 315 | 32.91% |
| GLW230519C00035000 | 2023-03-31 1:36PM EDT | 35.00 | 1.60 | 1.60 | 1.75 | +0.29 | +22.14% | 70 | 10,222 | 30.96% |
| GLW230519C00036000 | 2023-03-31 3:50PM EDT | 36.00 | 1.12 | 1.10 | 1.20 | +0.12 | +12.00% | 193 | 1,406 | 29.15% |
| GLW230519C00037000 | 2023-03-31 3:59PM EDT | 37.00 | 0.75 | 0.70 | 0.80 | +0.20 | +36.36% | 282 | 12,140 | 28.22% |
| GLW230519C00038000 | 2023-03-31 3:19PM EDT | 38.00 | 0.40 | 0.40 | 0.50 | +0.06 | +17.65% | 30 | 3,300 | 27.34% |
| GLW230519C00039000 | 2023-03-31 1:58PM EDT | 39.00 | 0.21 | 0.20 | 0.30 | +0.01 | +5.00% | 2 | 1,124 | 26.81% |
| GLW230519C00040000 | 2023-03-31 11:21AM EDT | 40.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 1 | 1,959 | 27.49% |
| GLW230519C00041000 | 2023-03-31 11:21AM EDT | 41.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 4 | 348 | 26.37% |
| GLW230519C00042000 | 2023-03-29 11:39AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 161 | 29.59% |
| GLW230519C00043000 | 2023-03-13 9:30AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 32.62% |
| GLW230519C00044000 | 2023-01-31 2:30PM EDT | 44.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 36 | 35.55% |
| GLW230519C00045000 | 2023-01-30 2:37PM EDT | 45.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 7 | 38 | 38.38% |
| GLW230519C00046000 | 2022-11-23 2:12PM EDT | 46.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 9 | 47.36% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230519P00020000 | 2023-03-31 3:59PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 218 | 67.19% |
| GLW230519P00022000 | 2022-11-28 4:25PM EDT | 22.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | - | 8 | 84.77% |
| GLW230519P00023000 | 2022-11-14 1:05PM EDT | 23.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 3 | 3 | 81.45% |
| GLW230519P00024000 | 2022-11-28 11:52AM EDT | 24.00 | 0.34 | 0.20 | 0.50 | 0.00 | - | - | 5 | 77.83% |
| GLW230519P00025000 | 2023-03-07 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 132 | 53.71% |
| GLW230519P00026000 | 2023-03-10 2:49PM EDT | 26.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 223 | 52.73% |
| GLW230519P00027000 | 2023-03-15 12:57PM EDT | 27.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 559 | 47.46% |
| GLW230519P00028000 | 2023-03-29 10:38AM EDT | 28.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 532 | 42.19% |
| GLW230519P00029000 | 2023-03-31 3:48PM EDT | 29.00 | 0.15 | 0.10 | 0.15 | -0.40 | -72.73% | 1 | 63 | 37.01% |
| GLW230519P00030000 | 2023-03-31 3:06PM EDT | 30.00 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 112 | 412 | 36.67% |
| GLW230519P00031000 | 2023-03-24 3:08PM EDT | 31.00 | 0.27 | 0.20 | 0.30 | -0.68 | -71.58% | 28 | 256 | 33.01% |
| GLW230519P00032000 | 2023-03-31 3:01PM EDT | 32.00 | 0.40 | 0.30 | 0.45 | -0.10 | -20.00% | 4 | 497 | 31.79% |
| GLW230519P00033000 | 2023-03-31 2:18PM EDT | 33.00 | 0.60 | 0.50 | 0.60 | -0.10 | -14.29% | 25 | 399 | 29.10% |
| GLW230519P00034000 | 2023-03-31 3:59PM EDT | 34.00 | 0.88 | 0.80 | 0.90 | -0.17 | -16.19% | 38 | 324 | 28.37% |
| GLW230519P00035000 | 2023-03-31 12:17PM EDT | 35.00 | 1.15 | 1.15 | 1.25 | -1.09 | -48.66% | 10 | 901 | 26.71% |
| GLW230519P00036000 | 2023-03-21 3:43PM EDT | 36.00 | 1.75 | 1.60 | 1.70 | -1.00 | -36.36% | 14 | 1,738 | 24.88% |
| GLW230519P00037000 | 2023-03-31 3:19PM EDT | 37.00 | 2.32 | 2.15 | 2.35 | -1.58 | -40.51% | 56 | 257 | 24.66% |
| GLW230519P00038000 | 2023-03-21 10:43AM EDT | 38.00 | 4.60 | 2.85 | 3.10 | 0.00 | - | 1 | 92 | 24.37% |
| GLW230519P00039000 | 2023-03-21 11:19AM EDT | 39.00 | 5.50 | 3.70 | 3.90 | 0.00 | - | 10 | 0 | 22.85% |
| GLW230519P00040000 | 2023-03-20 1:31PM EDT | 40.00 | 6.56 | 4.50 | 4.90 | 0.00 | - | 20 | 17 | 26.76% |
| GLW230519P00042000 | 2023-01-04 4:22PM EDT | 42.00 | 8.30 | 6.20 | 6.90 | 0.00 | - | 6 | 6 | 33.89% |
| GLW230519P00045000 | 2023-01-09 1:03PM EDT | 45.00 | 9.41 | 9.70 | 10.00 | 0.00 | - | - | 12 | 48.15% |
