Deutsche Märkte schließen in 7 Stunden 1 Minuten
DAX
14.292,39 +27,83 (+0,20%) Euro Stoxx 50
3.920,96 -0,31 (-0,01%) Dow Jones 30
33.781,48 +183,56 (+0,55%) Gold
1.803,50 +2,00 (+0,11%) EUR/USD
1,0553 -0,0007 (-0,0633%) BTC-EUR
16.317,52 +261,12 (+1,63%)
Corning Incorporated (GLW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Vorbörslich:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230120C00020000 | 2022-08-01 9:43AM EST | 20.00 | 16.84 | 17.30 | 17.50 | 0.00 | - | 1 | 57 | 268.16% |
| GLW230120C00023000 | 2021-12-30 3:27PM EST | 23.00 | 14.57 | 13.15 | 17.85 | 0.00 | - | 5 | 37 | 256.06% |
| GLW230120C00025000 | 2022-07-07 9:58AM EST | 25.00 | 8.40 | 11.60 | 12.00 | 0.00 | - | 2 | 131 | 175.39% |
| GLW230120C00028000 | 2022-08-10 2:25PM EST | 28.00 | 9.19 | 9.50 | 9.90 | +3.73 | +68.32% | 1 | 771 | 162.21% |
| GLW230120C00030000 | 2022-08-11 8:55AM EST | 30.00 | 8.00 | 7.80 | 8.10 | +1.55 | +24.03% | 36 | 224 | 143.36% |
| GLW230120C00032000 | 2022-08-09 10:33AM EST | 32.00 | 5.00 | 6.20 | 6.40 | 0.00 | - | 1 | 1,749 | 126.56% |
| GLW230120C00035000 | 2022-08-11 12:11PM EST | 35.00 | 4.25 | 4.10 | 4.30 | +1.20 | +39.34% | 58 | 8,253 | 107.42% |
| GLW230120C00037000 | 2022-08-11 1:16PM EST | 37.00 | 3.05 | 2.95 | 3.10 | +1.01 | +49.51% | 11 | 4,674 | 96.78% |
| GLW230120C00040000 | 2022-08-11 1:02PM EST | 40.00 | 1.75 | 1.65 | 1.80 | +0.70 | +66.67% | 36 | 3,419 | 85.35% |
| GLW230120C00042000 | 2022-08-11 11:31AM EST | 42.00 | 1.20 | 1.05 | 1.20 | +0.45 | +60.00% | 37 | 1,260 | 79.64% |
| GLW230120C00045000 | 2022-08-11 11:51AM EST | 45.00 | 0.57 | 0.50 | 0.65 | +0.21 | +58.33% | 15 | 4,666 | 74.27% |
| GLW230120C00050000 | 2022-08-11 8:34AM EST | 50.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 4 | 1,962 | 67.38% |
| GLW230120C00055000 | 2022-08-01 9:47AM EST | 55.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 50 | 3,105 | 85.55% |
| GLW230120C00060000 | 2021-12-28 9:30AM EST | 60.00 | 0.23 | 0.25 | 0.43 | 0.00 | - | 2 | 540 | 104.79% |
| GLW230120C00065000 | 2022-01-05 12:40PM EST | 65.00 | 0.23 | 0.05 | 0.48 | +0.04 | +21.05% | 3 | 165 | 109.86% |
| GLW230120C00070000 | 2022-07-28 11:41AM EST | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 428 | 85.16% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230120P00020000 | 2022-08-05 1:21PM EST | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 463 | 78.13% |
| GLW230120P00023000 | 2022-07-29 2:07PM EST | 23.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 30 | 580 | 81.05% |
| GLW230120P00025000 | 2022-08-11 10:04AM EST | 25.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 5 | 1,160 | 60.35% |
| GLW230120P00028000 | 2022-08-10 2:59PM EST | 28.00 | 0.50 | 0.35 | 0.85 | -0.10 | -16.67% | 4 | 1,176 | 56.64% |
| GLW230120P00030000 | 2022-08-10 9:21AM EST | 30.00 | 0.80 | 0.65 | 0.75 | -0.20 | -20.00% | 1 | 917 | 45.85% |
| GLW230120P00032000 | 2022-08-11 11:00AM EST | 32.00 | 1.00 | 1.00 | 1.10 | -0.40 | -28.57% | 78 | 3,821 | 37.55% |
| GLW230120P00035000 | 2022-08-11 10:25AM EST | 35.00 | 1.85 | 1.80 | 1.95 | -0.80 | -30.19% | 1 | 4,769 | 18.46% |
| GLW230120P00037000 | 2022-08-11 11:10AM EST | 37.00 | 2.67 | 2.65 | 2.75 | -0.53 | -16.56% | 20 | 3,039 | 0.00% |
| GLW230120P00040000 | 2022-08-10 12:43PM EST | 40.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 2 | 522 | 0.00% |
| GLW230120P00042000 | 2022-07-25 8:46AM EST | 42.00 | 8.40 | 5.70 | 5.90 | 0.00 | - | 1 | 278 | 0.00% |
| GLW230120P00045000 | 2021-12-20 9:30AM EST | 45.00 | 10.78 | 9.05 | 10.60 | 0.00 | - | 10 | 103 | 0.00% |
| GLW230120P00050000 | 2021-11-04 9:29AM EST | 50.00 | 14.90 | 13.45 | 15.20 | 0.00 | - | 11 | 38 | 0.00% |
| GLW230120P00055000 | 2021-11-23 12:17PM EST | 55.00 | 17.20 | 18.55 | 19.30 | 0.00 | - | 3 | 24 | 0.00% |
| GLW230120P00060000 | 2021-11-10 6:59AM EST | 60.00 | 18.10 | 21.70 | 24.65 | 0.00 | - | 2 | 2 | 0.00% |
| GLW230120P00065000 | 2021-10-26 10:27AM EST | 65.00 | 29.30 | 25.55 | 30.50 | 0.00 | - | 50 | 35 | 0.00% |
