Deutsche Märkte geschlossen

Corning Incorporated (GLW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
37,54+0,40 (+1,08%)
Börsenschluss: 04:03PM EDT
37,55 +0,01 (+0,03%)
Nachbörse: 07:31PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLW220819C000200002022-01-20 12:59PM EDT20.0016.0320.6023.500.00--4818.95%
GLW220819C000250002022-07-11 11:52AM EDT25.007.6210.3012.000.00-1180.00%
GLW220819C000260002022-07-25 3:04PM EDT26.008.6011.4011.800.00--3148.44%
GLW220819C000290002022-08-10 12:00PM EDT29.007.708.508.600.00-11784.38%
GLW220819C000300002022-08-11 10:00AM EDT30.007.607.407.800.00-24044097.27%
GLW220819C000310002022-07-15 9:36AM EDT31.002.326.508.000.00-1121164.45%
GLW220819C000320002022-08-10 1:42PM EDT32.004.655.507.000.00-16902146.19%
GLW220819C000330002022-08-10 9:47AM EDT33.003.404.506.000.00-10479127.93%
GLW220819C000340002022-08-12 3:59PM EDT34.003.603.503.80+0.10+2.86%1185857.62%
GLW220819C000350002022-08-12 11:33AM EDT35.002.402.552.65+0.16+7.14%51,06744.53%
GLW220819C000360002022-08-12 3:59PM EDT36.001.611.601.85+0.21+15.00%121,00746.39%
GLW220819C000370002022-08-12 3:57PM EDT37.000.800.750.85+0.08+11.11%212,01228.22%
GLW220819C000380002022-08-12 3:48PM EDT38.000.210.200.25+0.04+23.53%921,98022.85%
GLW220819C000390002022-08-12 11:44AM EDT39.000.060.000.10+0.01+20.00%478927.93%
GLW220819C000400002022-08-12 1:40PM EDT40.000.050.000.050.00-11,30933.20%
GLW220819C000410002022-08-09 10:44AM EDT41.000.050.000.050.00-2959842.97%
GLW220819C000420002022-08-02 2:00PM EDT42.000.050.000.100.00-591751.95%
GLW220819C000430002022-07-29 11:46AM EDT43.000.070.000.100.00-102,12360.55%
GLW220819C000440002022-08-02 10:53AM EDT44.000.050.000.050.00-154,86760.94%
GLW220819C000450002022-08-03 1:22PM EDT45.000.050.000.100.00-11,44176.17%
GLW220819C000460002022-06-01 11:34AM EDT46.000.250.000.600.00-1383122.46%
GLW220819C000470002022-08-01 11:35AM EDT47.000.250.000.150.00-2138097.66%
GLW220819C000480002022-08-02 10:31AM EDT48.000.050.000.150.00-1297104.69%
GLW220819C000490002022-03-21 10:55AM EDT49.000.300.000.750.00-1216157.23%
GLW220819C000500002022-07-26 9:52AM EDT50.000.050.000.400.00-14197142.97%
GLW220819C000550002022-08-02 10:31AM EDT55.000.050.000.150.00-218149.22%
GLW220819C000600002022-08-02 10:31AM EDT60.000.030.000.050.00-249151.56%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLW220819P000200002022-07-05 9:30AM EDT20.000.050.000.000.00-31650.00%
GLW220819P000250002022-08-04 9:31AM EDT25.000.050.000.100.00-25220157.03%
GLW220819P000260002022-07-19 1:53PM EDT26.000.100.000.100.00-3232143.75%
GLW220819P000270002022-07-20 12:23PM EDT27.000.100.002.150.00--1277.73%
GLW220819P000280002022-07-18 10:11AM EDT28.000.210.000.300.00-22145.70%
GLW220819P000290002022-08-12 3:53PM EDT29.000.030.000.100.00-10575106.25%
GLW220819P000300002022-08-09 9:35AM EDT30.000.050.000.050.00-241084.38%
GLW220819P000310002022-08-11 10:37AM EDT31.000.050.000.050.00-21,16873.44%
GLW220819P000320002022-08-10 10:07AM EDT32.000.050.000.100.00-11,32771.09%
GLW220819P000330002022-08-12 9:42AM EDT33.000.050.000.050.00-51,73952.34%
GLW220819P000340002022-08-12 3:53PM EDT34.000.070.000.05-0.03-30.00%102,06848.05%
GLW220819P000350002022-08-12 11:57AM EDT35.000.050.050.100.00-251,74743.36%
GLW220819P000360002022-08-11 3:53PM EDT36.000.200.050.100.00-491430.08%
GLW220819P000370002022-08-12 3:51PM EDT37.000.260.200.30-0.14-35.00%849727.64%
GLW220819P000380002022-08-12 3:31PM EDT38.000.700.600.75-0.30-30.00%121,14225.20%
GLW220819P000390002022-08-08 10:17AM EDT39.002.851.401.550.00-114726.95%
GLW220819P000400002022-08-01 2:09PM EDT40.003.502.252.700.00-116052.34%
GLW220819P000410002022-07-18 9:50AM EDT41.007.552.503.500.00-278341.02%
GLW220819P000420002022-08-10 9:43AM EDT42.005.514.304.600.00-344365.43%
GLW220819P000430002022-06-10 3:43PM EDT43.009.7010.3010.500.00-720360.55%
GLW220819P000440002022-06-14 2:24PM EDT44.0011.9011.8012.100.00-440404.49%
GLW220819P000450002022-06-01 10:29AM EDT45.009.6014.0014.300.00-150481.64%
GLW220819P000460002022-03-24 10:13AM EDT46.008.5010.0014.400.00-146340.53%
GLW220819P000470002022-03-28 10:25AM EDT47.009.5010.6013.700.00-1156295.61%
GLW220819P000480002022-03-03 4:00PM EDT48.009.2911.8012.200.00-1316238.57%
GLW220819P000490002022-03-29 3:46PM EDT49.0011.0510.5015.400.00--1245.90%
GLW220819P000500002022-06-13 10:16AM EDT50.0018.1017.5017.800.00-10467.19%
GLW220819P000550002022-04-01 10:24AM EDT55.0019.0018.0022.100.00-101373.93%