Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.461,12 -42,57 (-0,11%) Bitcoin EUR
59.808,09 -2.283,68 (-3,68%) CMC Crypto 200
1.390,54 -33,56 (-2,36%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,68 +1,13 (+0,02%)
Corning Incorporated (GLW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117C00015000 | 2023-12-01 3:55PM EDT | 15.00 | 14.00 | 15.40 | 15.70 | 0.00 | - | 3 | 16 | 0.00% |
| GLW250117C00018000 | 2024-03-28 1:18PM EDT | 18.00 | 15.06 | 13.40 | 13.70 | 0.00 | - | 1 | 3 | 39.75% |
| GLW250117C00020000 | 2024-04-23 11:08AM EDT | 20.00 | 11.90 | 11.50 | 11.80 | 0.00 | - | 15 | 66 | 36.96% |
| GLW250117C00023000 | 2024-03-22 11:50AM EDT | 23.00 | 10.20 | 8.60 | 10.90 | 0.00 | - | 1 | 53 | 61.57% |
| GLW250117C00025000 | 2024-04-23 12:33PM EDT | 25.00 | 7.36 | 7.10 | 7.30 | 0.00 | - | 1 | 234 | 30.74% |
| GLW250117C00028000 | 2024-04-23 9:59AM EDT | 28.00 | 5.10 | 4.80 | 5.00 | 0.00 | - | 1 | 280 | 28.54% |
| GLW250117C00030000 | 2024-04-24 1:37PM EDT | 30.00 | 3.61 | 3.50 | 3.70 | -0.09 | -2.43% | 2 | 716 | 27.30% |
| GLW250117C00032000 | 2024-04-24 10:20AM EDT | 32.00 | 2.54 | 2.45 | 2.55 | -0.06 | -2.31% | 10 | 1,933 | 25.59% |
| GLW250117C00035000 | 2024-04-24 2:47PM EDT | 35.00 | 1.25 | 1.20 | 1.30 | -0.05 | -3.85% | 16 | 3,500 | 23.63% |
| GLW250117C00037000 | 2024-04-22 9:36AM EDT | 37.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 11 | 4,097 | 23.07% |
| GLW250117C00040000 | 2024-04-24 10:19AM EDT | 40.00 | 0.31 | 0.25 | 0.35 | -0.09 | -22.50% | 41 | 2,140 | 22.32% |
| GLW250117C00042000 | 2024-04-09 12:59PM EDT | 42.00 | 0.27 | 0.15 | 0.20 | 0.00 | - | 10 | 1,342 | 22.17% |
| GLW250117C00045000 | 2024-04-22 9:36AM EDT | 45.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 1,189 | 27.34% |
| GLW250117C00047000 | 2024-04-09 9:36AM EDT | 47.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 22 | 494 | 29.79% |
| GLW250117C00050000 | 2024-04-05 2:58PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 32 | 409 | 25.20% |
| GLW250117C00055000 | 2024-03-19 12:10PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 128 | 34.77% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117P00015000 | 2024-02-09 11:38AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 107 | 52.54% |
| GLW250117P00018000 | 2024-01-25 11:26AM EDT | 18.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,056 | 41.21% |
| GLW250117P00020000 | 2024-01-25 10:38AM EDT | 20.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 260 | 36.33% |
| GLW250117P00023000 | 2024-04-22 10:20AM EDT | 23.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 2 | 3,368 | 29.59% |
| GLW250117P00025000 | 2024-04-24 11:35AM EDT | 25.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 2 | 1,122 | 28.05% |
| GLW250117P00028000 | 2024-04-23 3:59PM EDT | 28.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 1 | 2,440 | 25.51% |
| GLW250117P00030000 | 2024-04-23 3:18PM EDT | 30.00 | 1.70 | 1.70 | 1.80 | 0.00 | - | 21 | 1,991 | 23.69% |
| GLW250117P00032000 | 2024-04-24 3:20PM EDT | 32.00 | 2.65 | 2.55 | 2.65 | +0.10 | +3.92% | 1 | 1,755 | 22.17% |
| GLW250117P00035000 | 2024-04-11 12:13PM EDT | 35.00 | 3.80 | 4.30 | 4.50 | 0.00 | - | 2 | 722 | 20.89% |
| GLW250117P00037000 | 2024-03-13 9:44AM EDT | 37.00 | 4.80 | 4.20 | 5.70 | 0.00 | - | 52 | 483 | 15.14% |
| GLW250117P00040000 | 2024-03-20 10:06AM EDT | 40.00 | 7.50 | 7.30 | 9.60 | 0.00 | - | 1 | 87 | 33.15% |
| GLW250117P00042000 | 2024-02-12 10:43AM EDT | 42.00 | 10.20 | 9.00 | 10.50 | 0.00 | - | 1 | 10 | 16.02% |
| GLW250117P00045000 | 2024-02-26 10:46AM EDT | 45.00 | 12.50 | 11.40 | 12.50 | 0.00 | - | 40 | 0 | 0.00% |
| GLW250117P00047000 | 2024-02-21 11:06AM EDT | 47.00 | 15.00 | 14.30 | 16.50 | 0.00 | - | 132 | 0 | 43.46% |
