Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.935,51 +1.086,29 (+1,76%)
Corning Incorporated (GLW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240802C00040000 | 2024-07-25 11:27AM EDT | 2024-08-02 | 3.70 | 3.10 | 3.30 | 0.00 | - | 1 | 335 | 57.32% |
| GLW240809C00040000 | 2024-07-26 2:21PM EDT | 2024-08-09 | 3.19 | 3.20 | 3.40 | -1.71 | -34.90% | 4 | 234 | 48.93% |
| GLW240816C00040000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 3.36 | 3.30 | 3.60 | -0.14 | -4.00% | 6 | 4,540 | 46.29% |
| GLW240823C00040000 | 2024-07-23 1:08PM EDT | 2024-08-23 | 4.90 | 3.40 | 3.60 | 0.00 | - | 2 | 5 | 40.09% |
| GLW240830C00040000 | 2024-07-26 12:31PM EDT | 2024-08-30 | 3.67 | 3.50 | 5.10 | -1.13 | -23.54% | 1 | 3 | 51.51% |
| GLW240920C00040000 | 2024-07-26 3:05PM EDT | 2024-09-20 | 3.70 | 3.70 | 4.20 | 0.00 | - | 21 | 1,008 | 39.01% |
| GLW241018C00040000 | 2024-07-19 10:55AM EDT | 2024-10-18 | 5.30 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 31.86% |
| GLW241115C00040000 | 2024-07-26 12:21PM EDT | 2024-11-15 | 4.50 | 4.50 | 4.70 | -0.30 | -6.25% | 7 | 3,635 | 33.55% |
| GLW250117C00040000 | 2024-07-26 12:40PM EDT | 2025-01-17 | 5.08 | 5.10 | 5.20 | -0.32 | -5.93% | 9 | 4,054 | 31.49% |
| GLW250221C00040000 | 2024-07-18 2:33PM EDT | 2025-02-21 | 7.05 | 5.40 | 5.60 | 0.00 | - | 30 | 512 | 32.11% |
| GLW250516C00040000 | 2024-07-11 3:30PM EDT | 2025-05-16 | 7.91 | 5.20 | 6.50 | 0.00 | - | 1 | 75 | 33.47% |
| GLW250620C00040000 | 2024-07-26 2:18PM EDT | 2025-06-20 | 6.39 | 5.20 | 6.60 | -0.61 | -8.71% | 64 | 9,126 | 32.30% |
| GLW250815C00040000 | 2024-07-25 2:05PM EDT | 2025-08-15 | 7.30 | 6.80 | 7.10 | 0.00 | - | 6 | 50 | 32.91% |
| GLW251121C00040000 | 2024-07-25 1:15PM EDT | 2025-11-21 | 7.97 | 7.30 | 7.60 | 0.00 | - | 3 | 58 | 32.11% |
| GLW260116C00040000 | 2024-07-26 1:39PM EDT | 2026-01-16 | 7.60 | 7.60 | 7.90 | -0.23 | -2.94% | 9 | 1,294 | 31.93% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240802P00040000 | 2024-07-26 3:04PM EDT | 2024-08-02 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 77 | 65 | 54.10% |
| GLW240809P00040000 | 2024-07-26 2:54PM EDT | 2024-08-09 | 0.42 | 0.35 | 0.45 | +0.12 | +40.00% | 2 | 19 | 44.82% |
| GLW240816P00040000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 0.50 | 0.45 | 0.55 | +0.07 | +16.28% | 18 | 1,085 | 39.99% |
| GLW240823P00040000 | 2024-07-26 3:16PM EDT | 2024-08-23 | 0.55 | 0.55 | 0.60 | 0.00 | - | 7 | 15 | 36.04% |
| GLW240830P00040000 | 2024-07-23 10:27AM EDT | 2024-08-30 | 0.39 | 0.05 | 0.80 | 0.00 | - | - | 2 | 37.06% |
| GLW240920P00040000 | 2024-07-26 3:25PM EDT | 2024-09-20 | 0.85 | 0.65 | 0.90 | +0.05 | +6.25% | 72 | 201 | 31.10% |
| GLW241018P00040000 | 2024-07-25 9:43AM EDT | 2024-10-18 | 1.07 | 1.00 | 1.10 | +0.27 | +33.75% | 1 | 5 | 28.32% |
| GLW241115P00040000 | 2024-07-25 11:18AM EDT | 2024-11-15 | 1.45 | 0.50 | 1.50 | +0.25 | +20.83% | 1 | 485 | 29.42% |
| GLW250117P00040000 | 2024-07-26 3:27PM EDT | 2025-01-17 | 1.85 | 1.80 | 1.90 | +0.05 | +2.78% | 32 | 776 | 27.32% |
| GLW250221P00040000 | 2024-07-26 9:40AM EDT | 2025-02-21 | 2.00 | 2.00 | 2.10 | 0.00 | - | 60 | 145 | 26.65% |
| GLW250516P00040000 | 2024-07-25 3:44PM EDT | 2025-05-16 | 2.60 | 2.50 | 2.70 | 0.00 | - | 6 | 17 | 26.81% |
| GLW250620P00040000 | 2024-07-26 12:07PM EDT | 2025-06-20 | 2.78 | 2.45 | 2.95 | +0.11 | +4.12% | 10 | 226 | 27.00% |
| GLW250815P00040000 | 2024-07-18 2:23PM EDT | 2025-08-15 | 2.65 | 2.00 | 3.30 | 0.00 | - | 1 | 1 | 27.12% |
| GLW251121P00040000 | 2024-07-11 12:12PM EDT | 2025-11-21 | 3.61 | 3.50 | 3.80 | +0.58 | +19.14% | 12 | 9 | 26.95% |
| GLW260116P00040000 | 2024-07-26 1:00PM EDT | 2026-01-16 | 3.80 | 3.70 | 4.00 | +0.25 | +7.04% | 2 | 754 | 26.55% |
