GLW - Corning Incorporated
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:30.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230609C00030000 | 2023-06-02 1:59PM EDT | 2023-06-09 | 1.55 | 1.55 | 1.65 | +0.30 | +24.00% | 1 | 16 | 39.84% |
| GLW230616C00030000 | 2023-05-31 10:12AM EDT | 2023-06-16 | 1.10 | 1.70 | 1.80 | 0.00 | - | 14 | 77 | 36.13% |
| GLW230623C00030000 | 2023-05-24 11:53AM EDT | 2023-06-23 | 1.85 | 1.65 | 1.90 | 0.00 | - | 14 | 29 | 33.50% |
| GLW230630C00030000 | 2023-05-23 1:29PM EDT | 2023-06-30 | 1.48 | 1.85 | 2.05 | 0.00 | - | 5 | 50 | 34.18% |
| GLW230721C00030000 | 2023-05-31 9:32AM EDT | 2023-07-21 | 1.75 | 2.15 | 2.25 | 0.00 | - | 2 | 70 | 30.66% |
| GLW230818C00030000 | 2023-05-26 1:12PM EDT | 2023-08-18 | 2.49 | 2.55 | 2.70 | -0.11 | -4.23% | 3 | 37 | 33.03% |
| GLW231117C00030000 | 2023-06-02 11:25AM EDT | 2023-11-17 | 3.30 | 3.20 | 3.50 | +0.44 | +15.38% | 60 | 27 | 32.32% |
| GLW240119C00030000 | 2023-06-02 2:05PM EDT | 2024-01-19 | 3.71 | 3.60 | 3.80 | +0.40 | +12.08% | 1 | 1,759 | 30.71% |
| GLW240621C00030000 | 2023-05-16 9:54AM EDT | 2024-06-21 | 4.09 | 4.50 | 4.90 | 0.00 | - | 1 | 25 | 32.74% |
| GLW250117C00030000 | 2023-05-31 12:11PM EDT | 2025-01-17 | 4.90 | 5.10 | 5.50 | 0.00 | - | 1 | 687 | 30.25% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230609P00030000 | 2023-06-01 2:58PM EDT | 2023-06-09 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 234 | 35.55% |
| GLW230616P00030000 | 2023-06-02 3:17PM EDT | 2023-06-16 | 0.16 | 0.10 | 0.20 | -0.13 | -44.83% | 9 | 457 | 30.86% |
| GLW230623P00030000 | 2023-06-02 11:30AM EDT | 2023-06-23 | 0.24 | 0.15 | 0.25 | -0.09 | -27.27% | 1 | 67 | 27.34% |
| GLW230630P00030000 | 2023-06-01 11:54AM EDT | 2023-06-30 | 0.45 | 0.20 | 0.35 | 0.00 | - | 4 | 112 | 27.34% |
| GLW230721P00030000 | 2023-06-02 12:32PM EDT | 2023-07-21 | 0.45 | 0.40 | 0.50 | -0.30 | -40.00% | 2 | 763 | 24.56% |
| GLW230818P00030000 | 2023-06-02 3:54PM EDT | 2023-08-18 | 0.75 | 0.75 | 0.85 | -0.40 | -34.78% | 31 | 422 | 26.54% |
| GLW231117P00030000 | 2023-05-31 11:47AM EDT | 2023-11-17 | 1.86 | 1.45 | 1.55 | 0.00 | - | 2 | 98 | 26.86% |
| GLW240119P00030000 | 2023-06-02 3:48PM EDT | 2024-01-19 | 1.75 | 1.70 | 1.85 | -0.30 | -14.63% | 25 | 5,606 | 26.07% |
| GLW240621P00030000 | 2023-05-31 3:05PM EDT | 2024-06-21 | 2.80 | 2.40 | 2.60 | 0.00 | - | 418 | 590 | 26.32% |
| GLW250117P00030000 | 2023-05-10 9:46AM EDT | 2025-01-17 | 3.70 | 3.00 | 3.40 | 0.00 | - | 44 | 45 | 26.40% |
