Deutsche Märkte öffnen in 45 Minuten
Nikkei 225
32.358,63 -319,99 (-0,98%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Bitcoin EUR
24.867,75 +260,39 (+1,06%) CMC Crypto 200
563,53 +4,02 (+0,72%) Nasdaq Compositive
13.271,32 +59,51 (+0,45%) S&P 500
4.337,44 +17,38 (+0,40%)
Corning Incorporated (GLW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW231117C00020000 | 2023-08-21 1:27PM EDT | 20.00 | 11.96 | 11.40 | 12.00 | 0.00 | - | 1 | 0 | 107.23% |
| GLW231117C00024000 | 2023-09-05 1:29PM EDT | 24.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLW231117C00025000 | 2023-09-18 9:30AM EDT | 25.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLW231117C00026000 | 2023-06-16 12:59PM EDT | 26.00 | 9.83 | 7.60 | 8.20 | 0.00 | - | 4 | 4 | 117.38% |
| GLW231117C00027000 | 2023-07-27 12:14PM EDT | 27.00 | 7.59 | 5.40 | 5.90 | 0.00 | - | 6 | 11 | 75.05% |
| GLW231117C00028000 | 2023-09-25 1:23PM EDT | 28.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW231117C00029000 | 2023-09-15 11:15AM EDT | 29.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW231117C00030000 | 2023-09-22 2:19PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW231117C00031000 | 2023-09-22 3:08PM EDT | 31.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| GLW231117C00032000 | 2023-09-25 10:50AM EDT | 32.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLW231117C00033000 | 2023-09-25 3:58PM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GLW231117C00034000 | 2023-09-25 3:07PM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| GLW231117C00035000 | 2023-09-25 3:07PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GLW231117C00036000 | 2023-09-25 10:54AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GLW231117C00037000 | 2023-09-21 10:04AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GLW231117C00038000 | 2023-09-22 11:06AM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| GLW231117C00039000 | 2023-08-28 9:38AM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLW231117C00040000 | 2023-09-20 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GLW231117C00041000 | 2023-08-25 1:00PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 37.89% |
| GLW231117C00042000 | 2023-07-06 10:07AM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 61.13% |
| GLW231117C00043000 | 2023-07-14 10:30AM EDT | 43.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 100 | 115 | 50.39% |
| GLW231117C00045000 | 2023-07-06 10:01AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 70.61% |
Putsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW231117P00020000 | 2023-06-01 2:39PM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 51 | 58.20% |
| GLW231117P00024000 | 2023-07-14 11:02AM EDT | 24.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 28 | 45.70% |
| GLW231117P00025000 | 2023-09-12 12:36PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GLW231117P00026000 | 2023-08-18 9:56AM EDT | 26.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 81 | 33.99% |
| GLW231117P00027000 | 2023-09-15 2:16PM EDT | 27.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLW231117P00028000 | 2023-09-18 9:51AM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLW231117P00029000 | 2023-09-25 9:46AM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLW231117P00030000 | 2023-09-25 3:41PM EDT | 30.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GLW231117P00031000 | 2023-09-25 1:02PM EDT | 31.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLW231117P00032000 | 2023-09-25 9:49AM EDT | 32.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW231117P00033000 | 2023-09-25 10:33AM EDT | 33.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW231117P00034000 | 2023-09-11 1:51PM EDT | 34.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GLW231117P00035000 | 2023-09-13 3:33PM EDT | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLW231117P00036000 | 2023-09-25 1:47PM EDT | 36.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLW231117P00037000 | 2023-09-06 9:32AM EDT | 37.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW231117P00038000 | 2023-07-27 9:41AM EDT | 38.00 | 3.90 | 5.50 | 6.20 | 0.00 | - | 1 | 59 | 0.00% |
| GLW231117P00039000 | 2023-07-03 12:05PM EDT | 39.00 | 4.17 | 5.10 | 5.30 | 0.00 | - | 7 | 8 | 0.00% |
| GLW231117P00043000 | 2023-06-29 10:39AM EDT | 43.00 | 8.30 | 9.10 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
