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
26.254,61 +497,69 (+1,93%)
Corning Incorporated (GLW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230818C00020000 | 2023-03-24 12:54PM EDT | 20.00 | 12.60 | 15.20 | 15.60 | 0.00 | - | 1 | 5 | 50.78% |
| GLW230818C00027000 | 2023-03-23 3:21PM EDT | 27.00 | 6.20 | 8.50 | 9.10 | 0.00 | - | 2 | 2 | 45.90% |
| GLW230818C00030000 | 2023-03-13 10:03AM EDT | 30.00 | 4.56 | 6.10 | 6.30 | 0.00 | - | 1 | 31 | 36.40% |
| GLW230818C00031000 | 2023-03-07 1:59PM EDT | 31.00 | 4.80 | 5.30 | 5.50 | 0.00 | - | 9 | 9 | 34.99% |
| GLW230818C00032000 | 2023-03-28 9:41AM EDT | 32.00 | 3.30 | 4.50 | 4.80 | 0.00 | - | 50 | 188 | 34.45% |
| GLW230818C00033000 | 2023-03-31 3:03PM EDT | 33.00 | 3.84 | 3.80 | 4.00 | +0.99 | +34.74% | 3 | 104 | 32.06% |
| GLW230818C00034000 | 2023-03-31 3:24PM EDT | 34.00 | 3.20 | 3.20 | 3.40 | +0.27 | +9.22% | 25 | 353 | 31.62% |
| GLW230818C00035000 | 2023-03-30 10:51AM EDT | 35.00 | 2.50 | 2.60 | 2.75 | 0.00 | - | 4 | 119 | 29.96% |
| GLW230818C00036000 | 2023-03-30 11:17AM EDT | 36.00 | 1.91 | 2.05 | 2.20 | 0.00 | - | 105 | 186 | 28.81% |
| GLW230818C00037000 | 2023-03-30 9:42AM EDT | 37.00 | 1.50 | 1.60 | 1.75 | 0.00 | - | 2 | 1,173 | 28.13% |
| GLW230818C00038000 | 2023-03-31 10:31AM EDT | 38.00 | 1.20 | 1.20 | 1.35 | +0.10 | +9.09% | 3 | 1,384 | 27.30% |
| GLW230818C00039000 | 2023-03-31 2:47PM EDT | 39.00 | 0.92 | 0.90 | 1.00 | +0.07 | +8.24% | 11 | 1,416 | 26.32% |
| GLW230818C00040000 | 2023-03-31 11:26AM EDT | 40.00 | 0.70 | 0.65 | 0.75 | +0.12 | +20.69% | 11 | 6,176 | 25.88% |
| GLW230818C00041000 | 2023-03-31 11:54AM EDT | 41.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 5 | 80 | 25.44% |
| GLW230818C00042000 | 2023-03-20 11:32AM EDT | 42.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 4,281 | 25.15% |
| GLW230818C00043000 | 2023-03-29 2:25PM EDT | 43.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 34 | 25.20% |
| GLW230818C00044000 | 2023-01-20 4:07PM EDT | 44.00 | 0.52 | 0.25 | 0.35 | 0.00 | - | 4 | 5 | 28.42% |
| GLW230818C00045000 | 2023-03-02 12:08PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 401 | 24.81% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230818P00020000 | 2023-03-30 3:46PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 49.22% |
| GLW230818P00025000 | 2023-03-27 2:36PM EDT | 25.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 36 | 58 | 38.97% |
| GLW230818P00026000 | 2023-03-22 3:50PM EDT | 26.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 22 | 37.06% |
| GLW230818P00027000 | 2023-03-20 11:51AM EDT | 27.00 | 0.56 | 0.25 | 0.35 | 0.00 | - | 1 | 52 | 34.91% |
| GLW230818P00028000 | 2023-03-13 9:30AM EDT | 28.00 | 0.85 | 0.30 | 0.45 | 0.00 | - | 1 | 27 | 33.79% |
| GLW230818P00029000 | 2023-03-31 1:53PM EDT | 29.00 | 0.51 | 0.45 | 0.55 | -0.29 | -36.25% | 1 | 395 | 32.13% |
| GLW230818P00030000 | 2023-03-31 1:39PM EDT | 30.00 | 0.65 | 0.60 | 0.70 | -0.37 | -36.27% | 2 | 334 | 31.06% |
| GLW230818P00031000 | 2023-03-31 12:10PM EDT | 31.00 | 0.80 | 0.75 | 0.85 | -0.13 | -13.98% | 1 | 183 | 29.40% |
| GLW230818P00032000 | 2023-03-29 12:01PM EDT | 32.00 | 1.35 | 1.00 | 1.10 | 0.00 | - | 67 | 342 | 28.74% |
| GLW230818P00033000 | 2023-03-30 10:01AM EDT | 33.00 | 1.45 | 1.25 | 1.40 | 0.00 | - | 1 | 259 | 28.03% |
| GLW230818P00034000 | 2023-03-30 10:01AM EDT | 34.00 | 1.80 | 1.60 | 1.70 | 0.00 | - | 132 | 548 | 26.61% |
| GLW230818P00035000 | 2023-03-31 12:12PM EDT | 35.00 | 2.00 | 2.00 | 2.10 | -0.27 | -11.89% | 62 | 969 | 25.71% |
| GLW230818P00036000 | 2023-03-31 12:25PM EDT | 36.00 | 2.53 | 2.45 | 2.60 | -0.20 | -7.33% | 120 | 686 | 25.17% |
| GLW230818P00037000 | 2023-03-06 11:58AM EDT | 37.00 | 2.71 | 2.95 | 3.20 | 0.00 | - | 30 | 159 | 24.98% |
| GLW230818P00038000 | 2023-03-21 10:43AM EDT | 38.00 | 4.90 | 3.50 | 3.80 | 0.00 | - | 1 | 19 | 23.98% |
| GLW230818P00039000 | 2023-03-21 11:20AM EDT | 39.00 | 5.65 | 4.20 | 4.50 | 0.00 | - | - | 10 | 23.37% |
| GLW230818P00040000 | 2023-02-28 10:52AM EDT | 40.00 | 6.03 | 5.40 | 5.70 | 0.00 | - | 3 | 4 | 29.15% |
