Deutsche Märkte öffnen in 7 Stunden 48 Minuten
Nikkei 225
27.385,25 -34,35 (-0,13%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
26.062,14 +586,76 (+2,30%) CMC Crypto 200
597,33 -21,06 (-3,41%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Corning Incorporated (GLW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230331C00026000 | 2023-03-23 1:47PM EDT | 26.00 | 6.82 | 6.70 | 7.20 | +6.82 | - | - | 2 | 114.06% |
| GLW230331C00031000 | 2023-03-21 2:50PM EDT | 31.00 | 2.55 | 1.85 | 2.10 | 0.00 | - | 3 | 8 | 54.10% |
| GLW230331C00032000 | 2023-03-24 3:03PM EDT | 32.00 | 0.95 | 0.95 | 1.20 | -0.55 | -36.67% | 7 | 1 | 41.80% |
| GLW230331C00033000 | 2023-03-24 2:21PM EDT | 33.00 | 0.35 | 0.40 | 0.50 | -0.19 | -35.19% | 27 | 37 | 33.99% |
| GLW230331C00034000 | 2023-03-24 3:58PM EDT | 34.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 13 | 422 | 31.64% |
| GLW230331C00035000 | 2023-03-23 3:27PM EDT | 35.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 24 | 117 | 46.68% |
| GLW230331C00036000 | 2023-03-21 2:28PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 130 | 53.52% |
| GLW230331C00037000 | 2023-03-24 3:38PM EDT | 37.00 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 1 | 304 | 55.86% |
| GLW230331C00038000 | 2023-03-21 9:42AM EDT | 38.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 71.09% |
| GLW230331C00039000 | 2023-03-23 11:49AM EDT | 39.00 | 0.02 | 0.00 | 1.05 | +0.02 | - | - | 0 | 135.16% |
| GLW230331C00040000 | 2023-03-23 1:47PM EDT | 40.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 121.29% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230331P00029000 | 2023-03-17 3:56PM EDT | 29.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 52.34% |
| GLW230331P00030000 | 2023-03-24 1:47PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 5 | 3 | 54.49% |
| GLW230331P00031000 | 2023-03-24 10:58AM EDT | 31.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 130 | 44.73% |
| GLW230331P00032000 | 2023-03-24 10:22AM EDT | 32.00 | 0.50 | 0.20 | 0.25 | +0.15 | +42.86% | 96 | 143 | 34.86% |
| GLW230331P00033000 | 2023-03-24 1:42PM EDT | 33.00 | 0.77 | 0.50 | 0.65 | +0.44 | +133.33% | 9 | 88 | 33.99% |
| GLW230331P00034000 | 2023-03-24 2:40PM EDT | 34.00 | 1.39 | 1.10 | 1.30 | -0.04 | -2.80% | 6 | 65 | 31.64% |
| GLW230331P00035000 | 2023-03-17 11:40AM EDT | 35.00 | 2.20 | 2.05 | 2.25 | 0.00 | - | 20 | 73 | 41.21% |
| GLW230331P00036000 | 2023-03-21 3:43PM EDT | 36.00 | 2.36 | 2.90 | 3.70 | 0.00 | - | 2 | 0 | 59.77% |
