Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
33.216,05 -215,46 (-0,64%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
37.378,13 +1.189,29 (+3,29%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
Corning Incorporated (GLW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:30.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW231208C00030000 | 2023-12-01 3:38PM EST | 2023-12-08 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 60 | 27.34% |
| GLW231215C00030000 | 2023-12-01 3:33PM EST | 2023-12-15 | 0.05 | 0.05 | 0.15 | +0.03 | +150.00% | 45 | 1,052 | 25.59% |
| GLW231222C00030000 | 2023-11-30 9:40AM EST | 2023-12-22 | 0.06 | 0.10 | 0.20 | 0.00 | - | 1 | 214 | 22.95% |
| GLW231229C00030000 | 2023-12-01 2:56PM EST | 2023-12-29 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 127 | 10 | 21.68% |
| GLW240105C00030000 | 2023-11-27 11:20AM EST | 2024-01-05 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 21.00% |
| GLW240119C00030000 | 2023-12-01 2:50PM EST | 2024-01-19 | 0.37 | 0.35 | 0.40 | +0.10 | +37.04% | 232 | 13,737 | 20.36% |
| GLW240216C00030000 | 2023-12-01 3:18PM EST | 2024-02-16 | 0.80 | 0.80 | 0.85 | +0.17 | +26.98% | 46 | 735 | 25.42% |
| GLW240517C00030000 | 2023-12-01 3:29PM EST | 2024-05-17 | 1.45 | 1.40 | 1.55 | +0.20 | +16.00% | 30 | 506 | 26.29% |
| GLW240621C00030000 | 2023-11-30 11:05AM EST | 2024-06-21 | 1.29 | 1.50 | 1.65 | 0.00 | - | 2 | 709 | 25.07% |
| GLW250117C00030000 | 2023-12-01 1:15PM EST | 2025-01-17 | 2.60 | 2.60 | 2.70 | +0.30 | +13.04% | 15 | 826 | 26.15% |
| GLW260116C00030000 | 2023-11-30 3:11PM EST | 2026-01-16 | 3.48 | 3.50 | 3.90 | 0.00 | - | 2 | 336 | 26.20% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW231208P00030000 | 2023-12-01 3:00PM EST | 2023-12-08 | 1.21 | 1.10 | 1.25 | +1.21 | - | 1 | 0 | 32.81% |
| GLW231215P00030000 | 2023-11-16 9:30AM EST | 2023-12-15 | 1.34 | 1.15 | 1.25 | 0.00 | - | 1 | 44 | 21.29% |
| GLW231229P00030000 | 2023-11-20 11:58AM EST | 2023-12-29 | 1.89 | 1.20 | 1.35 | 0.00 | - | - | 1 | 19.14% |
| GLW240105P00030000 | 2023-12-01 2:14PM EST | 2024-01-05 | 1.38 | 1.25 | 1.40 | -0.47 | -25.41% | 1 | 25 | 18.85% |
| GLW240119P00030000 | 2023-11-29 9:30AM EST | 2024-01-19 | 1.94 | 1.30 | 1.45 | 0.00 | - | 1 | 5,648 | 17.29% |
| GLW240216P00030000 | 2023-11-30 3:44PM EST | 2024-02-16 | 2.00 | 1.65 | 1.75 | 0.00 | - | 1 | 366 | 20.17% |
| GLW240517P00030000 | 2023-12-01 12:10PM EST | 2024-05-17 | 2.25 | 2.20 | 2.35 | -0.25 | -10.00% | 38 | 70 | 21.61% |
| GLW240621P00030000 | 2023-11-28 11:12AM EST | 2024-06-21 | 2.90 | 2.30 | 2.50 | 0.00 | - | 2 | 1,034 | 21.44% |
| GLW250117P00030000 | 2023-11-30 12:34PM EST | 2025-01-17 | 3.61 | 3.20 | 3.40 | 0.00 | - | 1 | 545 | 22.41% |
| GLW260116P00030000 | 2023-11-27 9:40AM EST | 2026-01-16 | 4.70 | 4.20 | 4.60 | 0.00 | - | 10 | 103 | 23.49% |
