Deutsche Märkte geschlossen

Corning Incorporated (GLW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,28+0,46 (+1,32%)
Börsenschluss: 04:03PM EDT
35,13 -0,15 (-0,43%)
Nachbörse: 06:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. August 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLW230818C000200002023-03-24 12:54PM EDT20.0012.6015.2015.600.00-1550.78%
GLW230818C000270002023-03-23 3:21PM EDT27.006.208.509.100.00-2245.90%
GLW230818C000300002023-03-13 10:03AM EDT30.004.566.106.300.00-13136.40%
GLW230818C000310002023-03-07 1:59PM EDT31.004.805.305.500.00-9934.99%
GLW230818C000320002023-03-28 9:41AM EDT32.003.304.504.800.00-5018834.45%
GLW230818C000330002023-03-31 3:03PM EDT33.003.843.804.00+0.99+34.74%310432.06%
GLW230818C000340002023-03-31 3:24PM EDT34.003.203.203.40+0.27+9.22%2535331.62%
GLW230818C000350002023-03-30 10:51AM EDT35.002.502.602.750.00-411929.96%
GLW230818C000360002023-03-30 11:17AM EDT36.001.912.052.200.00-10518628.81%
GLW230818C000370002023-03-30 9:42AM EDT37.001.501.601.750.00-21,17328.13%
GLW230818C000380002023-03-31 10:31AM EDT38.001.201.201.35+0.10+9.09%31,38427.30%
GLW230818C000390002023-03-31 2:47PM EDT39.000.920.901.00+0.07+8.24%111,41626.32%
GLW230818C000400002023-03-31 11:26AM EDT40.000.700.650.75+0.12+20.69%116,17625.88%
GLW230818C000410002023-03-31 11:54AM EDT41.000.500.450.55+0.10+25.00%58025.44%
GLW230818C000420002023-03-20 11:32AM EDT42.000.250.300.400.00-14,28125.15%
GLW230818C000430002023-03-29 2:25PM EDT43.000.250.200.300.00-13425.20%
GLW230818C000440002023-01-20 4:07PM EDT44.000.520.250.350.00-4528.42%
GLW230818C000450002023-03-02 12:08PM EDT45.000.150.050.150.00-140124.81%
Putsfür18. August 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLW230818P000200002023-03-30 3:46PM EDT20.000.080.000.100.00-3849.22%
GLW230818P000250002023-03-27 2:36PM EDT25.000.280.100.250.00-365838.97%
GLW230818P000260002023-03-22 3:50PM EDT26.000.450.150.300.00-12237.06%
GLW230818P000270002023-03-20 11:51AM EDT27.000.560.250.350.00-15234.91%
GLW230818P000280002023-03-13 9:30AM EDT28.000.850.300.450.00-12733.79%
GLW230818P000290002023-03-31 1:53PM EDT29.000.510.450.55-0.29-36.25%139532.13%
GLW230818P000300002023-03-31 1:39PM EDT30.000.650.600.70-0.37-36.27%233431.06%
GLW230818P000310002023-03-31 12:10PM EDT31.000.800.750.85-0.13-13.98%118329.40%
GLW230818P000320002023-03-29 12:01PM EDT32.001.351.001.100.00-6734228.74%
GLW230818P000330002023-03-30 10:01AM EDT33.001.451.251.400.00-125928.03%
GLW230818P000340002023-03-30 10:01AM EDT34.001.801.601.700.00-13254826.61%
GLW230818P000350002023-03-31 12:12PM EDT35.002.002.002.10-0.27-11.89%6296925.71%
GLW230818P000360002023-03-31 12:25PM EDT36.002.532.452.60-0.20-7.33%12068625.17%
GLW230818P000370002023-03-06 11:58AM EDT37.002.712.953.200.00-3015924.98%
GLW230818P000380002023-03-21 10:43AM EDT38.004.903.503.800.00-11923.98%
GLW230818P000390002023-03-21 11:20AM EDT39.005.654.204.500.00--1023.37%
GLW230818P000400002023-02-28 10:52AM EDT40.006.035.405.700.00-3429.15%