Italia markets close in 4 hours 15 minutes
FTSE MIB
34.699,64 +191,80 (+0,56%) Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,49 +0,42 (+0,57%) Bitcoin EUR
65.292,88 +191,43 (+0,29%)
Corning Incorporated (GLW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621C00015000 | 2023-11-09 11:08AM EDT | 15.00 | 12.30 | 14.20 | 14.70 | 0.00 | - | 4 | 0 | 0.00% |
| GLW240621C00018000 | 2024-01-19 4:11PM EDT | 18.00 | 12.60 | 13.80 | 15.40 | 0.00 | - | 1 | 4 | 0.00% |
| GLW240621C00020000 | 2023-08-15 10:07AM EDT | 20.00 | 12.30 | 11.60 | 11.90 | 0.00 | - | 3 | 8 | 0.00% |
| GLW240621C00023000 | 2024-05-30 2:06PM EDT | 23.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| GLW240621C00025000 | 2024-05-31 3:43PM EDT | 25.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GLW240621C00026000 | 2024-05-28 1:07PM EDT | 26.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW240621C00028000 | 2024-05-30 2:06PM EDT | 28.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| GLW240621C00030000 | 2024-06-05 3:44PM EDT | 30.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 50 | 76 | 0.00% |
| GLW240621C00031000 | 2024-05-30 2:06PM EDT | 31.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 0.00% |
| GLW240621C00032000 | 2024-05-30 2:13PM EDT | 32.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 80 | 1 | 0.00% |
| GLW240621C00033000 | 2024-06-04 9:30AM EDT | 33.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| GLW240621C00034000 | 2024-06-03 11:24AM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| GLW240621C00035000 | 2024-06-05 3:40PM EDT | 35.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 245 | 5,223 | 0.00% |
| GLW240621C00036000 | 2024-06-05 12:38PM EDT | 36.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 613 | 0.00% |
| GLW240621C00037000 | 2024-06-05 3:54PM EDT | 37.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 95 | 2,544 | 0.00% |
| GLW240621C00038000 | 2024-06-05 3:25PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 744 | 1.56% |
| GLW240621C00039000 | 2024-06-05 2:43PM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 236 | 6.25% |
| GLW240621C00040000 | 2024-06-05 2:45PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 183 | 3,291 | 6.25% |
| GLW240621C00042000 | 2024-06-03 10:02AM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 570 | 12.50% |
| GLW240621C00045000 | 2024-01-16 4:20PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 66.21% |
| GLW240621C00047000 | 2023-12-27 10:47AM EDT | 47.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 33 | 90.43% |
| GLW240621C00050000 | 2024-05-21 11:25AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621P00018000 | 2023-10-24 9:58AM EDT | 18.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 188.67% |
| GLW240621P00020000 | 2024-05-15 3:01PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| GLW240621P00023000 | 2024-05-30 12:53PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 50.00% |
| GLW240621P00025000 | 2024-05-30 12:53PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 50.00% |
| GLW240621P00026000 | 2024-05-15 1:51PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| GLW240621P00027000 | 2024-04-29 3:01PM EDT | 27.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 45 | 77 | 85.55% |
| GLW240621P00028000 | 2024-06-03 3:45PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,735 | 25.00% |
| GLW240621P00029000 | 2024-05-16 2:52PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| GLW240621P00030000 | 2024-06-03 12:59PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,746 | 25.00% |
| GLW240621P00031000 | 2024-05-28 11:37AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| GLW240621P00032000 | 2024-06-03 11:24AM EDT | 32.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| GLW240621P00033000 | 2024-06-03 12:32PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,593 | 12.50% |
| GLW240621P00034000 | 2024-06-04 12:04PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 555 | 12.50% |
| GLW240621P00035000 | 2024-06-04 10:17AM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 1,531 | 6.25% |
| GLW240621P00036000 | 2024-06-05 3:03PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,546 | 6.25% |
| GLW240621P00037000 | 2024-06-05 11:45AM EDT | 37.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 1,375 | 1.56% |
| GLW240621P00038000 | 2024-06-05 12:46PM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| GLW240621P00039000 | 2024-05-31 2:48PM EDT | 39.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| GLW240621P00040000 | 2024-05-21 12:07PM EDT | 40.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240621P00042000 | 2023-05-04 2:01PM EDT | 42.00 | 10.80 | 10.20 | 11.10 | 0.00 | - | 3 | 0 | 250.05% |
| GLW240621P00045000 | 2023-05-24 9:52AM EDT | 45.00 | 13.50 | 10.80 | 11.20 | 0.00 | - | 3 | 0 | 192.68% |
| GLW240621P00050000 | 2023-06-07 3:33PM EDT | 50.00 | 18.00 | 15.00 | 15.60 | 0.00 | - | 1 | 0 | 206.35% |
© 2024 Yahoo. Tutti i diritti riservati.