Deutsche Märkte geschlossen
DAX
13.795,85 +101,34 (+0,74%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dow Jones 30
33.761,05 +424,38 (+1,27%) Gold
1.818,90 +11,70 (+0,65%) EUR/USD
1,0257 -0,0068 (-0,66%) BTC-EUR
23.934,70 -341,82 (-1,41%)
Corning Incorporated (GLW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220819C00020000 | 2022-01-20 12:59PM EDT | 20.00 | 16.03 | 20.60 | 23.50 | 0.00 | - | - | 4 | 818.95% |
| GLW220819C00025000 | 2022-07-11 11:52AM EDT | 25.00 | 7.62 | 10.30 | 12.00 | 0.00 | - | 1 | 18 | 0.00% |
| GLW220819C00026000 | 2022-07-25 3:04PM EDT | 26.00 | 8.60 | 11.40 | 11.80 | 0.00 | - | - | 3 | 148.44% |
| GLW220819C00029000 | 2022-08-10 12:00PM EDT | 29.00 | 7.70 | 8.50 | 8.60 | 0.00 | - | 1 | 17 | 84.38% |
| GLW220819C00030000 | 2022-08-11 10:00AM EDT | 30.00 | 7.60 | 7.40 | 7.80 | 0.00 | - | 240 | 440 | 97.27% |
| GLW220819C00031000 | 2022-07-15 9:36AM EDT | 31.00 | 2.32 | 6.50 | 8.00 | 0.00 | - | 1 | 121 | 164.45% |
| GLW220819C00032000 | 2022-08-10 1:42PM EDT | 32.00 | 4.65 | 5.50 | 7.00 | 0.00 | - | 16 | 902 | 146.19% |
| GLW220819C00033000 | 2022-08-10 9:47AM EDT | 33.00 | 3.40 | 4.50 | 6.00 | 0.00 | - | 10 | 479 | 127.93% |
| GLW220819C00034000 | 2022-08-12 3:59PM EDT | 34.00 | 3.60 | 3.50 | 3.80 | +0.10 | +2.86% | 11 | 858 | 57.62% |
| GLW220819C00035000 | 2022-08-12 11:33AM EDT | 35.00 | 2.40 | 2.55 | 2.65 | +0.16 | +7.14% | 5 | 1,067 | 44.53% |
| GLW220819C00036000 | 2022-08-12 3:59PM EDT | 36.00 | 1.61 | 1.60 | 1.85 | +0.21 | +15.00% | 12 | 1,007 | 46.39% |
| GLW220819C00037000 | 2022-08-12 3:57PM EDT | 37.00 | 0.80 | 0.75 | 0.85 | +0.08 | +11.11% | 21 | 2,012 | 28.22% |
| GLW220819C00038000 | 2022-08-12 3:48PM EDT | 38.00 | 0.21 | 0.20 | 0.25 | +0.04 | +23.53% | 92 | 1,980 | 22.85% |
| GLW220819C00039000 | 2022-08-12 11:44AM EDT | 39.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 4 | 789 | 27.93% |
| GLW220819C00040000 | 2022-08-12 1:40PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,309 | 33.20% |
| GLW220819C00041000 | 2022-08-09 10:44AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 598 | 42.97% |
| GLW220819C00042000 | 2022-08-02 2:00PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 917 | 51.95% |
| GLW220819C00043000 | 2022-07-29 11:46AM EDT | 43.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 2,123 | 60.55% |
| GLW220819C00044000 | 2022-08-02 10:53AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 4,867 | 60.94% |
| GLW220819C00045000 | 2022-08-03 1:22PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,441 | 76.17% |
| GLW220819C00046000 | 2022-06-01 11:34AM EDT | 46.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 383 | 122.46% |
| GLW220819C00047000 | 2022-08-01 11:35AM EDT | 47.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 21 | 380 | 97.66% |
| GLW220819C00048000 | 2022-08-02 10:31AM EDT | 48.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 297 | 104.69% |
| GLW220819C00049000 | 2022-03-21 10:55AM EDT | 49.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 216 | 157.23% |
| GLW220819C00050000 | 2022-07-26 9:52AM EDT | 50.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 14 | 197 | 142.97% |
| GLW220819C00055000 | 2022-08-02 10:31AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 149.22% |
| GLW220819C00060000 | 2022-08-02 10:31AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 151.56% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW220819P00020000 | 2022-07-05 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| GLW220819P00025000 | 2022-08-04 9:31AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 220 | 157.03% |
| GLW220819P00026000 | 2022-07-19 1:53PM EDT | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 32 | 143.75% |
| GLW220819P00027000 | 2022-07-20 12:23PM EDT | 27.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 277.73% |
| GLW220819P00028000 | 2022-07-18 10:11AM EDT | 28.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 145.70% |
| GLW220819P00029000 | 2022-08-12 3:53PM EDT | 29.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 575 | 106.25% |
| GLW220819P00030000 | 2022-08-09 9:35AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 410 | 84.38% |
| GLW220819P00031000 | 2022-08-11 10:37AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,168 | 73.44% |
| GLW220819P00032000 | 2022-08-10 10:07AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,327 | 71.09% |
| GLW220819P00033000 | 2022-08-12 9:42AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,739 | 52.34% |
| GLW220819P00034000 | 2022-08-12 3:53PM EDT | 34.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 10 | 2,068 | 48.05% |
| GLW220819P00035000 | 2022-08-12 11:57AM EDT | 35.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 25 | 1,747 | 43.36% |
| GLW220819P00036000 | 2022-08-11 3:53PM EDT | 36.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 4 | 914 | 30.08% |
| GLW220819P00037000 | 2022-08-12 3:51PM EDT | 37.00 | 0.26 | 0.20 | 0.30 | -0.14 | -35.00% | 8 | 497 | 27.64% |
| GLW220819P00038000 | 2022-08-12 3:31PM EDT | 38.00 | 0.70 | 0.60 | 0.75 | -0.30 | -30.00% | 12 | 1,142 | 25.20% |
| GLW220819P00039000 | 2022-08-08 10:17AM EDT | 39.00 | 2.85 | 1.40 | 1.55 | 0.00 | - | 1 | 147 | 26.95% |
| GLW220819P00040000 | 2022-08-01 2:09PM EDT | 40.00 | 3.50 | 2.25 | 2.70 | 0.00 | - | 1 | 160 | 52.34% |
| GLW220819P00041000 | 2022-07-18 9:50AM EDT | 41.00 | 7.55 | 2.50 | 3.50 | 0.00 | - | 2 | 783 | 41.02% |
| GLW220819P00042000 | 2022-08-10 9:43AM EDT | 42.00 | 5.51 | 4.30 | 4.60 | 0.00 | - | 3 | 443 | 65.43% |
| GLW220819P00043000 | 2022-06-10 3:43PM EDT | 43.00 | 9.70 | 10.30 | 10.50 | 0.00 | - | 72 | 0 | 360.55% |
| GLW220819P00044000 | 2022-06-14 2:24PM EDT | 44.00 | 11.90 | 11.80 | 12.10 | 0.00 | - | 4 | 40 | 404.49% |
| GLW220819P00045000 | 2022-06-01 10:29AM EDT | 45.00 | 9.60 | 14.00 | 14.30 | 0.00 | - | 15 | 0 | 481.64% |
| GLW220819P00046000 | 2022-03-24 10:13AM EDT | 46.00 | 8.50 | 10.00 | 14.40 | 0.00 | - | 1 | 46 | 340.53% |
| GLW220819P00047000 | 2022-03-28 10:25AM EDT | 47.00 | 9.50 | 10.60 | 13.70 | 0.00 | - | 11 | 56 | 295.61% |
| GLW220819P00048000 | 2022-03-03 4:00PM EDT | 48.00 | 9.29 | 11.80 | 12.20 | 0.00 | - | 13 | 16 | 238.57% |
| GLW220819P00049000 | 2022-03-29 3:46PM EDT | 49.00 | 11.05 | 10.50 | 15.40 | 0.00 | - | - | 1 | 245.90% |
| GLW220819P00050000 | 2022-06-13 10:16AM EDT | 50.00 | 18.10 | 17.50 | 17.80 | 0.00 | - | 1 | 0 | 467.19% |
| GLW220819P00055000 | 2022-04-01 10:24AM EDT | 55.00 | 19.00 | 18.00 | 22.10 | 0.00 | - | 10 | 1 | 373.93% |
© 2022 Yahoo. Alle Rechte vorbehalten.
