Deutsche Märkte schließen in 59 Minuten
DAX
17.740,41 -96,99 (-0,54%) Euro Stoxx 50
4.925,01 -11,56 (-0,23%) Dow Jones 30
37.964,12 +188,74 (+0,50%) Gold
2.405,20 +7,20 (+0,30%) EUR/USD
1,0680 +0,0034 (+0,32%) Bitcoin EUR
59.991,02 +319,95 (+0,54%)
Corning Incorporated (GLW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:31AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621C00015000 | 2023-11-09 11:08AM EDT | 15.00 | 12.30 | 14.20 | 14.70 | 0.00 | - | 4 | 0 | 0.00% |
| GLW240621C00018000 | 2024-01-19 4:11PM EDT | 18.00 | 12.60 | 13.80 | 15.40 | 0.00 | - | 1 | 4 | 141.50% |
| GLW240621C00020000 | 2023-08-15 10:07AM EDT | 20.00 | 12.30 | 11.60 | 11.90 | 0.00 | - | 3 | 8 | 85.16% |
| GLW240621C00023000 | 2024-04-04 10:15AM EDT | 23.00 | 10.06 | 8.20 | 8.40 | 0.00 | - | 2 | 153 | 43.36% |
| GLW240621C00025000 | 2024-02-20 2:05PM EDT | 25.00 | 7.28 | 8.30 | 10.50 | 0.00 | - | 2 | 24 | 123.00% |
| GLW240621C00028000 | 2024-04-17 2:50PM EDT | 28.00 | 3.80 | 3.50 | 3.60 | 0.00 | - | 1 | 136 | 27.15% |
| GLW240621C00030000 | 2024-04-18 3:50PM EDT | 30.00 | 1.80 | 1.95 | 2.05 | 0.00 | - | 34 | 1,037 | 25.20% |
| GLW240621C00033000 | 2024-04-18 3:37PM EDT | 33.00 | 0.45 | 0.50 | 0.55 | 0.00 | - | 16 | 3,110 | 22.56% |
| GLW240621C00035000 | 2024-04-19 9:30AM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 2 | 4,417 | 23.15% |
| GLW240621C00037000 | 2024-04-18 2:12PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,884 | 12.50% |
| GLW240621C00040000 | 2024-04-12 3:39PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2,909 | 34.96% |
| GLW240621C00042000 | 2024-02-01 12:18PM EDT | 42.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 562 | 52.15% |
| GLW240621C00045000 | 2024-01-16 4:20PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 57.03% |
| GLW240621C00047000 | 2023-12-27 10:47AM EDT | 47.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 33 | 71.09% |
| GLW240621C00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621P00018000 | 2023-10-24 9:58AM EDT | 18.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 76.17% |
| GLW240621P00020000 | 2024-02-20 3:06PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 120 | 57.81% |
| GLW240621P00023000 | 2024-04-08 9:58AM EDT | 23.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 364 | 51.66% |
| GLW240621P00025000 | 2024-03-20 3:28PM EDT | 25.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 386 | 37.50% |
| GLW240621P00028000 | 2024-04-18 1:19PM EDT | 28.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 32 | 1,704 | 30.57% |
| GLW240621P00030000 | 2024-04-18 3:47PM EDT | 30.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 46 | 3,770 | 27.54% |
| GLW240621P00033000 | 2024-04-18 10:00AM EDT | 33.00 | 2.50 | 2.30 | 2.45 | 0.00 | - | 2 | 1,667 | 27.05% |
| GLW240621P00035000 | 2024-04-12 10:06AM EDT | 35.00 | 3.50 | 3.50 | 4.10 | 0.00 | - | 5 | 877 | 29.54% |
| GLW240621P00037000 | 2024-03-26 3:35PM EDT | 37.00 | 4.60 | 5.80 | 6.00 | 0.00 | - | 4 | 856 | 34.82% |
| GLW240621P00040000 | 2024-02-16 11:56AM EDT | 40.00 | 8.20 | 6.20 | 9.60 | 0.00 | - | 1 | 0 | 63.67% |
| GLW240621P00042000 | 2023-05-04 2:01PM EDT | 42.00 | 10.80 | 10.20 | 11.10 | 0.00 | - | 3 | 0 | 55.47% |
| GLW240621P00045000 | 2023-05-24 9:52AM EDT | 45.00 | 13.50 | 10.80 | 11.20 | 0.00 | - | 3 | 0 | 0.00% |
| GLW240621P00050000 | 2023-06-07 3:33PM EDT | 50.00 | 18.00 | 15.00 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
