Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,60 -25,80 (-1,26%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
41.417,59 +1.090,46 (+2,70%)
Corning Incorporated (GLW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117C00015000 | 2023-12-01 2:55PM EST | 15.00 | 14.00 | 14.20 | 14.90 | 0.00 | - | 3 | 16 | 55.96% |
| GLW250117C00018000 | 2023-01-05 11:40AM EST | 18.00 | 16.70 | 17.50 | 18.40 | 0.00 | - | 2 | 5 | 127.71% |
| GLW250117C00020000 | 2023-12-07 11:41AM EST | 20.00 | 9.67 | 9.50 | 10.10 | 0.00 | - | 10 | 73 | 39.36% |
| GLW250117C00023000 | 2023-11-10 12:40PM EST | 23.00 | 5.60 | 7.10 | 7.40 | 0.00 | - | 1 | 53 | 32.52% |
| GLW250117C00025000 | 2023-11-28 1:10PM EST | 25.00 | 4.65 | 5.60 | 5.90 | 0.00 | - | 12 | 166 | 30.57% |
| GLW250117C00028000 | 2023-12-08 2:20PM EST | 28.00 | 3.90 | 3.70 | 3.90 | +0.44 | +12.72% | 3 | 273 | 27.65% |
| GLW250117C00030000 | 2023-12-08 10:41AM EST | 30.00 | 2.83 | 2.70 | 2.80 | +0.08 | +2.91% | 40 | 943 | 25.98% |
| GLW250117C00032000 | 2023-12-06 10:54AM EST | 32.00 | 1.87 | 1.80 | 1.95 | 0.00 | - | 5 | 921 | 24.85% |
| GLW250117C00035000 | 2023-12-08 11:29AM EST | 35.00 | 0.99 | 0.95 | 1.10 | -0.01 | -1.00% | 10 | 1,048 | 24.00% |
| GLW250117C00037000 | 2023-12-06 10:48AM EST | 37.00 | 0.64 | 0.60 | 0.70 | -0.06 | -8.57% | 19 | 1,523 | 23.27% |
| GLW250117C00040000 | 2023-12-07 3:31PM EST | 40.00 | 0.30 | 0.30 | 0.35 | +0.05 | +20.00% | 1 | 1,471 | 22.68% |
| GLW250117C00042000 | 2023-12-07 10:02AM EST | 42.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 50 | 1,199 | 23.15% |
| GLW250117C00045000 | 2023-11-29 3:49PM EST | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 61 | 873 | 23.73% |
| GLW250117C00047000 | 2023-12-08 10:21AM EST | 47.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 5 | 481 | 25.54% |
| GLW250117C00050000 | 2023-12-07 12:20PM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 387 | 26.17% |
| GLW250117C00055000 | 2023-10-11 8:43AM EST | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117P00015000 | 2023-11-07 3:51PM EST | 15.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 56 | 95 | 39.36% |
| GLW250117P00018000 | 2023-11-21 11:46AM EST | 18.00 | 0.33 | 0.20 | 0.30 | 0.00 | - | 3 | 1,057 | 32.91% |
| GLW250117P00020000 | 2023-12-06 2:57PM EST | 20.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 6 | 195 | 31.20% |
| GLW250117P00023000 | 2023-12-06 2:57PM EST | 23.00 | 0.92 | 0.85 | 0.90 | 0.00 | - | 3 | 1,431 | 27.76% |
| GLW250117P00025000 | 2023-12-07 2:48PM EST | 25.00 | 1.41 | 1.30 | 1.40 | 0.00 | - | 10 | 1,085 | 26.66% |
| GLW250117P00028000 | 2023-12-08 9:30AM EST | 28.00 | 2.40 | 2.25 | 2.35 | -0.05 | -2.04% | 2 | 1,288 | 23.95% |
| GLW250117P00030000 | 2023-11-30 12:34PM EST | 30.00 | 3.61 | 3.00 | 3.20 | 0.00 | - | 1 | 545 | 22.01% |
| GLW250117P00032000 | 2023-11-20 10:03AM EST | 32.00 | 4.80 | 4.10 | 4.40 | 0.00 | - | 10 | 161 | 21.17% |
| GLW250117P00035000 | 2023-12-07 11:16AM EST | 35.00 | 6.40 | 6.20 | 6.50 | 0.00 | - | 11 | 173 | 18.92% |
| GLW250117P00037000 | 2023-09-27 10:26AM EST | 37.00 | 7.34 | 10.30 | 11.00 | 0.00 | - | 1 | 156 | 45.80% |
| GLW250117P00040000 | 2023-11-02 12:42PM EST | 40.00 | 13.00 | 11.00 | 11.30 | 0.00 | - | 12 | 0 | 23.73% |
| GLW250117P00042000 | 2023-11-01 2:32PM EST | 42.00 | 15.53 | 12.10 | 13.70 | 0.00 | - | 10 | 10 | 31.84% |
| GLW250117P00045000 | 2023-07-21 8:54AM EST | 45.00 | 11.90 | 12.60 | 13.30 | 0.00 | - | 33 | 33 | 0.00% |
| GLW250117P00047000 | 2023-07-14 8:51AM EST | 47.00 | 12.80 | 14.10 | 14.90 | 0.00 | - | 2 | 4 | 0.00% |
