Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.643,06 +38,26 (+0,15%)
Corning Incorporated (GLW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240119C00015000 | 2023-02-27 10:32AM EDT | 15.00 | 19.89 | 17.80 | 18.20 | 0.00 | - | 2 | 2 | 58.30% |
| GLW240119C00020000 | 2023-03-24 10:22AM EDT | 20.00 | 12.60 | 13.10 | 13.50 | -1.22 | -8.83% | 1 | 144 | 47.00% |
| GLW240119C00025000 | 2023-03-20 1:35PM EDT | 25.00 | 9.41 | 8.80 | 9.10 | 0.00 | - | 8 | 247 | 38.75% |
| GLW240119C00028000 | 2023-02-16 12:52PM EDT | 28.00 | 8.80 | 6.40 | 6.80 | 0.00 | - | 26 | 214 | 35.71% |
| GLW240119C00030000 | 2023-03-22 12:00PM EDT | 30.00 | 5.76 | 5.10 | 5.40 | 0.00 | - | 1 | 1,686 | 33.63% |
| GLW240119C00033000 | 2023-03-22 11:59AM EDT | 33.00 | 3.95 | 3.40 | 3.60 | 0.00 | - | 1 | 1,588 | 30.95% |
| GLW240119C00035000 | 2023-03-24 12:26PM EDT | 35.00 | 2.29 | 2.45 | 2.85 | -0.11 | -4.58% | 58 | 1,596 | 31.32% |
| GLW240119C00037000 | 2023-03-24 3:27PM EDT | 37.00 | 1.78 | 1.70 | 1.95 | +0.08 | +4.71% | 49 | 3,246 | 29.05% |
| GLW240119C00040000 | 2023-03-24 3:11PM EDT | 40.00 | 1.01 | 0.95 | 1.10 | +0.02 | +2.02% | 19 | 2,610 | 27.49% |
| GLW240119C00042000 | 2023-03-21 9:34AM EDT | 42.00 | 0.93 | 0.60 | 0.80 | 0.00 | - | 1 | 2,218 | 27.64% |
| GLW240119C00045000 | 2023-03-23 9:56AM EDT | 45.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 6 | 1,135 | 27.17% |
| GLW240119C00047000 | 2023-03-20 9:35AM EDT | 47.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 337 | 26.91% |
| GLW240119C00050000 | 2023-03-15 9:40AM EDT | 50.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 20 | 587 | 27.74% |
| GLW240119C00055000 | 2023-03-24 3:43PM EDT | 55.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 1 | 430 | 32.47% |
| GLW240119C00060000 | 2023-03-22 12:33PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 254 | 36.62% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240119P00015000 | 2023-02-07 3:42PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 48.93% |
| GLW240119P00020000 | 2023-03-21 10:36AM EDT | 20.00 | 0.32 | 0.35 | 0.45 | 0.00 | - | 10 | 1,368 | 42.38% |
| GLW240119P00025000 | 2023-03-24 3:12PM EDT | 25.00 | 1.03 | 0.90 | 1.05 | +0.03 | +3.00% | 28 | 2,159 | 36.08% |
| GLW240119P00028000 | 2023-03-24 3:54PM EDT | 28.00 | 1.57 | 1.45 | 1.65 | +0.17 | +12.14% | 155 | 1,137 | 32.57% |
| GLW240119P00030000 | 2023-03-22 2:09PM EDT | 30.00 | 1.85 | 1.90 | 2.25 | 0.00 | - | 25 | 5,609 | 30.85% |
| GLW240119P00033000 | 2023-03-24 3:12PM EDT | 33.00 | 3.38 | 3.20 | 3.40 | +0.18 | +5.63% | 28 | 1,490 | 28.00% |
| GLW240119P00035000 | 2023-03-21 11:27AM EDT | 35.00 | 3.90 | 4.20 | 4.50 | 0.00 | - | 3 | 1,347 | 27.10% |
| GLW240119P00037000 | 2023-03-06 4:35PM EDT | 37.00 | 3.80 | 5.40 | 5.70 | 0.00 | - | 2 | 488 | 25.49% |
| GLW240119P00040000 | 2023-03-22 9:35AM EDT | 40.00 | 7.00 | 7.60 | 7.90 | 0.00 | - | 1 | 115 | 23.66% |
| GLW240119P00042000 | 2023-02-28 12:57PM EDT | 42.00 | 8.10 | 9.30 | 9.60 | 0.00 | - | 3 | 21 | 23.00% |
| GLW240119P00045000 | 2023-03-21 12:53PM EDT | 45.00 | 11.50 | 12.00 | 12.50 | 0.00 | - | 11 | 55 | 25.49% |
| GLW240119P00047000 | 2022-09-13 12:05PM EDT | 47.00 | 14.00 | 16.10 | 16.70 | 0.00 | - | 17 | 21 | 51.05% |
| GLW240119P00050000 | 2023-01-19 2:36PM EDT | 50.00 | 14.40 | 14.40 | 14.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240119P00055000 | 2022-09-29 1:10PM EDT | 55.00 | 25.39 | 22.50 | 22.90 | 0.00 | - | 8 | 3 | 43.70% |
