Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.177,76 +338,65 (+1,31%)
Corning Incorporated (GLW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117C00015000 | 2022-11-16 12:36PM EDT | 15.00 | 18.53 | 18.10 | 18.70 | 0.00 | - | 7 | 8 | 0.00% |
| GLW250117C00018000 | 2023-01-05 12:40PM EDT | 18.00 | 16.70 | 17.50 | 18.40 | 0.00 | - | 2 | 5 | 46.80% |
| GLW250117C00020000 | 2023-03-13 3:27PM EDT | 20.00 | 13.95 | 15.20 | 16.60 | 0.00 | - | 1 | 22 | 43.34% |
| GLW250117C00023000 | 2023-03-24 11:15AM EDT | 23.00 | 10.69 | 12.50 | 14.10 | 0.00 | - | 3 | 6 | 40.02% |
| GLW250117C00025000 | 2023-03-29 11:03AM EDT | 25.00 | 10.80 | 10.60 | 12.20 | 0.00 | - | 10 | 26 | 35.49% |
| GLW250117C00028000 | 2023-03-27 12:23PM EDT | 28.00 | 8.26 | 9.50 | 9.80 | 0.00 | - | 5 | 94 | 32.19% |
| GLW250117C00030000 | 2023-03-31 11:25AM EDT | 30.00 | 8.20 | 8.10 | 8.50 | +1.40 | +20.59% | 2 | 617 | 31.48% |
| GLW250117C00032000 | 2023-03-20 2:35PM EDT | 32.00 | 5.60 | 6.90 | 7.20 | 0.00 | - | 2 | 372 | 30.17% |
| GLW250117C00035000 | 2023-03-31 9:53AM EDT | 35.00 | 5.31 | 5.20 | 5.60 | +1.11 | +26.43% | 15 | 65 | 29.15% |
| GLW250117C00037000 | 2023-03-30 1:40PM EDT | 37.00 | 4.10 | 4.30 | 4.70 | 0.00 | - | 1 | 189 | 28.65% |
| GLW250117C00040000 | 2023-03-30 9:36AM EDT | 40.00 | 2.87 | 3.10 | 3.50 | 0.00 | - | 38 | 282 | 27.66% |
| GLW250117C00042000 | 2023-03-31 11:25AM EDT | 42.00 | 2.70 | 2.45 | 2.85 | +0.80 | +42.11% | 2 | 106 | 27.14% |
| GLW250117C00045000 | 2023-03-24 9:30AM EDT | 45.00 | 1.20 | 1.65 | 2.00 | 0.00 | - | 2 | 469 | 26.09% |
| GLW250117C00047000 | 2023-03-13 9:31AM EDT | 47.00 | 1.40 | 1.30 | 1.60 | +0.30 | +27.27% | 4 | 186 | 25.78% |
| GLW250117C00050000 | 2023-03-30 12:43PM EDT | 50.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 1 | 337 | 24.73% |
| GLW250117C00055000 | 2023-03-30 11:13AM EDT | 55.00 | 0.60 | 0.40 | 0.80 | 0.00 | - | 1 | 5 | 26.59% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117P00015000 | 2022-12-16 3:29PM EDT | 15.00 | 0.70 | 0.20 | 0.75 | 0.00 | - | 2 | 25 | 50.64% |
| GLW250117P00018000 | 2023-03-13 9:30AM EDT | 18.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 10 | 50 | 42.94% |
| GLW250117P00020000 | 2023-03-10 10:34AM EDT | 20.00 | 0.78 | 0.40 | 1.10 | 0.00 | - | 1 | 11 | 40.72% |
| GLW250117P00023000 | 2023-03-13 9:30AM EDT | 23.00 | 1.45 | 0.90 | 1.35 | 0.00 | - | 2 | 31 | 35.52% |
| GLW250117P00025000 | 2023-03-15 11:04AM EDT | 25.00 | 2.45 | 1.30 | 1.55 | 0.00 | - | 1 | 52 | 32.35% |
| GLW250117P00028000 | 2023-03-14 10:18AM EDT | 28.00 | 2.92 | 1.95 | 2.25 | 0.00 | - | 2 | 167 | 30.32% |
| GLW250117P00030000 | 2023-03-20 9:36AM EDT | 30.00 | 3.26 | 2.50 | 2.80 | 0.00 | - | 1 | 68 | 28.85% |
| GLW250117P00032000 | 2023-03-21 11:19AM EDT | 32.00 | 3.90 | 3.10 | 3.40 | 0.00 | - | 1 | 50 | 27.16% |
| GLW250117P00035000 | 2023-03-22 12:11PM EDT | 35.00 | 5.20 | 4.30 | 4.60 | 0.00 | - | 5 | 72 | 25.29% |
| GLW250117P00037000 | 2023-02-17 12:08PM EDT | 37.00 | 5.40 | 6.10 | 7.60 | 0.00 | - | 20 | 173 | 34.96% |
| GLW250117P00040000 | 2022-09-19 3:45PM EDT | 40.00 | 9.80 | 10.50 | 10.90 | 0.00 | - | - | 25 | 41.90% |
