GLW - Corning Incorporated
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230616C00027000 | 2023-05-25 9:32AM EDT | 27.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | 1 | 10 | 56.64% |
| GLW230616C00028000 | 2023-05-18 11:30AM EDT | 28.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 4 | 4 | 46.09% |
| GLW230616C00029000 | 2023-05-24 9:41AM EDT | 29.00 | 3.10 | 2.35 | 2.45 | 0.00 | - | - | 0 | 38.18% |
| GLW230616C00030000 | 2023-05-26 2:52PM EDT | 30.00 | 1.80 | 1.50 | 1.65 | 0.00 | - | 7 | 63 | 35.16% |
| GLW230616C00031000 | 2023-05-26 1:52PM EDT | 31.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 20 | 204 | 31.35% |
| GLW230616C00032000 | 2023-05-30 10:31AM EDT | 32.00 | 0.44 | 0.40 | 0.45 | -0.06 | -12.00% | 15 | 599 | 28.52% |
| GLW230616C00033000 | 2023-05-30 1:19PM EDT | 33.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 14 | 323 | 28.32% |
| GLW230616C00034000 | 2023-05-30 1:19PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,176 | 30.18% |
| GLW230616C00035000 | 2023-05-24 9:38AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 724 | 37.31% |
| GLW230616C00036000 | 2023-05-25 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,928 | 37.89% |
| GLW230616C00037000 | 2023-05-30 1:08PM EDT | 37.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 6,880 | 43.56% |
| GLW230616C00038000 | 2023-05-23 3:42PM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,022 | 48.83% |
| GLW230616C00039000 | 2023-05-16 10:18AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 387 | 53.91% |
| GLW230616C00040000 | 2023-04-20 2:37PM EDT | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 53.13% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230616P00024000 | 2023-04-20 2:37PM EDT | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 57.03% |
| GLW230616P00025000 | 2023-03-24 11:41AM EDT | 25.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 69.73% |
| GLW230616P00026000 | 2023-05-30 10:36AM EDT | 26.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 1 | 10 | 54.30% |
| GLW230616P00027000 | 2023-05-24 2:18PM EDT | 27.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 22 | 71 | 45.31% |
| GLW230616P00028000 | 2023-05-26 10:32AM EDT | 28.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 89 | 40.43% |
| GLW230616P00029000 | 2023-05-30 11:50AM EDT | 29.00 | 0.12 | 0.10 | 0.20 | -0.11 | -47.83% | 1 | 88 | 33.69% |
| GLW230616P00030000 | 2023-05-30 1:20PM EDT | 30.00 | 0.30 | 0.30 | 0.35 | +0.01 | +3.45% | 9 | 423 | 29.69% |
| GLW230616P00031000 | 2023-05-30 12:26PM EDT | 31.00 | 0.60 | 0.60 | 0.70 | -0.28 | -31.82% | 10 | 336 | 28.42% |
| GLW230616P00032000 | 2023-05-30 10:53AM EDT | 32.00 | 1.13 | 1.15 | 1.25 | -0.02 | -1.74% | 4 | 504 | 27.34% |
| GLW230616P00033000 | 2023-05-30 11:12AM EDT | 33.00 | 1.88 | 1.85 | 1.95 | -0.52 | -21.67% | 2 | 240 | 23.73% |
| GLW230616P00034000 | 2023-05-24 9:31AM EDT | 34.00 | 2.25 | 2.85 | 2.95 | 0.00 | - | 1 | 66 | 31.74% |
| GLW230616P00035000 | 2023-05-03 1:34PM EDT | 35.00 | 2.99 | 3.80 | 4.00 | 0.00 | - | 1 | 134 | 42.87% |
| GLW230616P00036000 | 2023-04-25 10:50AM EDT | 36.00 | 2.90 | 5.00 | 5.40 | 0.00 | - | 10 | 10 | 63.09% |
| GLW230616P00037000 | 2023-04-24 1:59PM EDT | 37.00 | 3.70 | 5.40 | 6.10 | 0.00 | - | - | 4 | 64.26% |
| GLW230616P00041000 | 2023-04-20 10:16AM EDT | 41.00 | 7.30 | 9.60 | 10.20 | 0.00 | - | - | 1 | 67.38% |
