GLW - Corning Incorporated
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:34.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230602C00034000 | 2023-05-24 10:38AM EDT | 2023-06-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 0 | 73.44% |
| GLW230609C00034000 | 2023-05-24 9:34AM EDT | 2023-06-09 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 20 | 39.84% |
| GLW230616C00034000 | 2023-05-30 1:33PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,174 | 35.16% |
| GLW230623C00034000 | 2023-05-30 9:47AM EDT | 2023-06-23 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 8 | 29.30% |
| GLW230630C00034000 | 2023-05-24 3:22PM EDT | 2023-06-30 | 0.18 | 0.00 | 0.15 | 0.00 | - | 64 | 66 | 28.71% |
| GLW230721C00034000 | 2023-05-31 11:51AM EDT | 2023-07-21 | 0.19 | 0.15 | 0.25 | -0.06 | -24.00% | 6 | 0 | 25.83% |
| GLW230818C00034000 | 2023-05-31 3:09PM EDT | 2023-08-18 | 0.47 | 0.40 | 0.55 | -0.08 | -14.55% | 21 | 5,793 | 28.08% |
| GLW231117C00034000 | 2023-05-31 12:45PM EDT | 2023-11-17 | 1.10 | 1.00 | 1.20 | -0.05 | -4.35% | 11 | 3,034 | 28.10% |
| GLW240119C00034000 | 2023-05-25 3:46PM EDT | 2024-01-19 | 1.45 | 1.35 | 1.50 | 0.00 | - | 16 | 33 | 27.30% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW230602P00034000 | 2023-05-30 12:53PM EDT | 2023-06-02 | 2.75 | 2.90 | 3.50 | 0.00 | - | 1 | 0 | 64.06% |
| GLW230616P00034000 | 2023-05-31 3:55PM EDT | 2023-06-16 | 3.17 | 3.00 | 3.30 | +0.92 | +40.89% | 5 | 64 | 36.13% |
| GLW230630P00034000 | 2023-05-24 9:40AM EDT | 2023-06-30 | 2.45 | 2.85 | 3.50 | 0.00 | - | - | 0 | 36.33% |
| GLW230721P00034000 | 2023-05-25 12:06PM EDT | 2023-07-21 | 3.38 | 3.00 | 3.70 | 0.00 | - | 1 | 0 | 33.84% |
| GLW230818P00034000 | 2023-05-22 12:01PM EDT | 2023-08-18 | 2.85 | 3.20 | 3.40 | 0.00 | - | 2 | 564 | 19.63% |
| GLW231117P00034000 | 2023-05-16 9:50AM EDT | 2023-11-17 | 4.10 | 3.40 | 4.00 | 0.00 | - | 1 | 6 | 22.90% |
| GLW240119P00034000 | 2023-05-08 2:42PM EDT | 2024-01-19 | 4.00 | 4.00 | 4.40 | 0.00 | - | - | 1 | 24.15% |
