GLW - Corning Incorporated
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:32.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230602C00032000 | 2023-05-26 3:52PM EDT | 2023-06-02 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 321 | 5,606 | 30.08% |
| GLW230609C00032000 | 2023-05-26 3:13PM EDT | 2023-06-09 | 0.35 | 0.30 | 0.35 | +0.10 | +40.00% | 30 | 353 | 24.12% |
| GLW230616C00032000 | 2023-05-26 1:03PM EDT | 2023-06-16 | 0.50 | 0.45 | 0.55 | +0.16 | +47.06% | 22 | 597 | 26.37% |
| GLW230623C00032000 | 2023-05-25 11:54AM EDT | 2023-06-23 | 0.35 | 0.55 | 0.65 | 0.00 | - | 21 | 878 | 25.59% |
| GLW230630C00032000 | 2023-05-26 9:47AM EDT | 2023-06-30 | 0.55 | 0.65 | 0.75 | -0.15 | -21.43% | 2 | 105 | 25.39% |
| GLW230721C00032000 | 2023-05-26 3:22PM EDT | 2023-07-21 | 1.00 | 0.90 | 1.00 | +0.25 | +33.33% | 10 | 598 | 25.05% |
| GLW230818C00032000 | 2023-05-26 12:40PM EDT | 2023-08-18 | 1.40 | 1.35 | 1.45 | +0.25 | +21.74% | 246 | 416 | 27.88% |
| GLW231117C00032000 | 2023-05-24 3:34PM EDT | 2023-11-17 | 2.28 | 2.05 | 2.25 | 0.00 | - | 18 | 177 | 28.44% |
| GLW240119C00032000 | 2023-05-25 10:34AM EDT | 2024-01-19 | 2.35 | 2.45 | 2.60 | 0.00 | - | 1 | 123 | 27.81% |
| GLW250117C00032000 | 2023-05-25 11:17AM EDT | 2025-01-17 | 3.90 | 4.10 | 4.50 | 0.00 | - | 2 | 510 | 29.27% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230602P00032000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.93 | 0.85 | 0.95 | -0.62 | -40.00% | 27 | 60 | 46.48% |
| GLW230609P00032000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 1.02 | 0.95 | 1.10 | -0.03 | -2.86% | 1 | 75 | 36.72% |
| GLW230616P00032000 | 2023-05-26 11:08AM EDT | 2023-06-16 | 1.15 | 1.10 | 1.20 | -0.36 | -23.84% | 2 | 504 | 32.72% |
| GLW230623P00032000 | 2023-05-24 11:51AM EDT | 2023-06-23 | 1.30 | 1.15 | 1.30 | 0.00 | - | - | 2 | 31.01% |
| GLW230721P00032000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 1.45 | 1.40 | 1.55 | -0.10 | -6.45% | 4 | 232 | 26.71% |
| GLW230818P00032000 | 2023-05-24 3:21PM EDT | 2023-08-18 | 1.75 | 1.75 | 1.85 | 0.00 | - | 12 | 1,177 | 26.73% |
| GLW231117P00032000 | 2023-05-25 9:37AM EDT | 2023-11-17 | 2.65 | 2.40 | 2.60 | 0.00 | - | 2 | 23 | 27.08% |
| GLW240119P00032000 | 2023-05-25 11:16AM EDT | 2024-01-19 | 3.01 | 2.70 | 2.85 | 0.00 | - | 1 | 78 | 25.66% |
| GLW250117P00032000 | 2023-05-12 1:37PM EDT | 2025-01-17 | 4.80 | 4.20 | 4.40 | 0.00 | - | 5 | 73 | 25.75% |
