GLW - Corning Incorporated
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621C00020000 | 2023-05-09 9:31AM EDT | 20.00 | 11.70 | 11.50 | 12.40 | 0.00 | - | 1 | 7 | 42.90% |
| GLW240621C00023000 | 2023-05-23 10:04AM EDT | 23.00 | 9.65 | 9.30 | 9.70 | 0.00 | - | - | 3 | 36.94% |
| GLW240621C00025000 | 2023-05-19 9:45AM EDT | 25.00 | 8.10 | 7.70 | 8.10 | 0.00 | - | 2 | 5 | 34.80% |
| GLW240621C00028000 | 2023-05-15 12:45PM EDT | 28.00 | 5.40 | 5.60 | 5.90 | 0.00 | - | 43 | 60 | 31.79% |
| GLW240621C00030000 | 2023-05-16 9:54AM EDT | 30.00 | 4.09 | 4.40 | 4.70 | 0.00 | - | 1 | 25 | 30.76% |
| GLW240621C00033000 | 2023-05-26 3:51PM EDT | 33.00 | 2.95 | 2.60 | 3.10 | +0.24 | +8.86% | 1 | 47 | 28.58% |
| GLW240621C00035000 | 2023-05-26 3:43PM EDT | 35.00 | 2.18 | 2.05 | 2.30 | +0.08 | +3.81% | 2 | 560 | 27.70% |
| GLW240621C00037000 | 2023-05-23 3:09PM EDT | 37.00 | 1.21 | 1.40 | 1.60 | 0.00 | - | 512 | 612 | 26.39% |
| GLW240621C00040000 | 2023-05-25 1:28PM EDT | 40.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 53 | 2,452 | 25.68% |
| GLW240621C00042000 | 2023-05-22 11:12AM EDT | 42.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 2 | 522 | 25.24% |
| GLW240621C00045000 | 2023-05-12 1:40PM EDT | 45.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 5 | 107 | 24.61% |
| GLW240621C00047000 | 2023-05-11 12:32PM EDT | 47.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 2 | 34 | 23.63% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621P00018000 | 2023-05-09 1:32PM EDT | 18.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 4 | 16 | 41.46% |
| GLW240621P00020000 | 2023-05-23 3:53PM EDT | 20.00 | 0.58 | 0.50 | 0.60 | 0.00 | - | 1 | 5 | 38.14% |
| GLW240621P00023000 | 2023-05-17 12:15PM EDT | 23.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 1 | 11 | 34.06% |
| GLW240621P00025000 | 2023-05-25 11:36AM EDT | 25.00 | 1.40 | 1.20 | 1.35 | 0.00 | - | 24 | 90 | 32.42% |
| GLW240621P00028000 | 2023-05-23 1:24PM EDT | 28.00 | 2.15 | 1.90 | 2.10 | 0.00 | - | 223 | 808 | 29.42% |
| GLW240621P00030000 | 2023-05-24 11:16AM EDT | 30.00 | 2.63 | 2.60 | 2.85 | 0.00 | - | 1 | 978 | 28.20% |
| GLW240621P00033000 | 2023-05-19 1:09PM EDT | 33.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 1 | 537 | 25.76% |
| GLW240621P00035000 | 2023-05-16 10:25AM EDT | 35.00 | 5.70 | 5.00 | 5.30 | 0.00 | - | 2 | 765 | 24.00% |
| GLW240621P00037000 | 2023-05-15 12:04PM EDT | 37.00 | 7.00 | 6.40 | 6.60 | 0.00 | - | 2 | 4 | 22.32% |
| GLW240621P00042000 | 2023-05-04 2:01PM EDT | 42.00 | 10.80 | 10.50 | 11.20 | 0.00 | - | 3 | 3 | 26.27% |
| GLW240621P00045000 | 2023-05-24 9:52AM EDT | 45.00 | 13.50 | 13.50 | 13.90 | 0.00 | - | 3 | 4 | 25.98% |
| GLW240621P00050000 | 2023-04-12 1:09PM EDT | 50.00 | 15.00 | 18.30 | 20.30 | 0.00 | - | - | 1 | 47.95% |
