Italia markets closed
Dow Jones
38.845,33 +38,00 (+0,10%) Nasdaq
17.156,94 -30,97 (-0,18%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0885 +0,0011 (+0,10%) Bitcoin EUR
65.536,24 -163,70 (-0,25%) CMC Crypto 200
1.527,85 +3,05 (+0,20%)
Corning Incorporated (GLW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:57AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241115C00027000 | 2024-04-29 12:58PM EDT | 27.00 | 5.50 | 8.70 | 9.00 | 0.00 | - | 43 | 212 | 0.00% |
| GLW241115C00028000 | 2024-05-13 1:58PM EDT | 28.00 | 6.70 | 9.80 | 10.10 | 0.00 | - | 1 | 229 | 41.75% |
| GLW241115C00029000 | 2024-04-22 3:53PM EDT | 29.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| GLW241115C00030000 | 2024-06-04 2:39PM EDT | 30.00 | 7.88 | 7.90 | 8.20 | 0.00 | - | 1 | 47 | 36.23% |
| GLW241115C00031000 | 2024-05-17 2:28PM EDT | 31.00 | 5.07 | 7.10 | 7.30 | 0.00 | - | 20 | 252 | 34.16% |
| GLW241115C00032000 | 2024-05-31 3:59PM EDT | 32.00 | 6.28 | 6.20 | 6.40 | 0.00 | - | 1 | 63 | 31.89% |
| GLW241115C00033000 | 2024-06-04 11:36AM EDT | 33.00 | 5.09 | 5.40 | 5.60 | 0.00 | - | 30 | 213 | 30.74% |
| GLW241115C00034000 | 2024-06-05 10:04AM EDT | 34.00 | 4.40 | 4.60 | 4.80 | 0.00 | - | 1 | 278 | 29.18% |
| GLW241115C00035000 | 2024-06-04 2:56PM EDT | 35.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 2 | 361 | 28.35% |
| GLW241115C00036000 | 2024-05-31 10:50AM EDT | 36.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 1 | 1,041 | 27.00% |
| GLW241115C00037000 | 2024-06-06 11:37AM EDT | 37.00 | 2.73 | 2.65 | 2.80 | -0.07 | -2.44% | 2 | 2,359 | 26.17% |
| GLW241115C00038000 | 2024-06-05 2:49PM EDT | 38.00 | 2.15 | 2.15 | 2.30 | -0.15 | -6.52% | 5 | 360 | 25.76% |
| GLW241115C00039000 | 2024-06-05 2:40PM EDT | 39.00 | 1.80 | 1.75 | 1.80 | 0.00 | - | 59 | 406 | 24.74% |
| GLW241115C00040000 | 2024-06-05 3:30PM EDT | 40.00 | 1.38 | 1.35 | 1.45 | -0.07 | -4.83% | 2 | 3,645 | 24.63% |
| GLW241115C00041000 | 2024-06-06 11:32AM EDT | 41.00 | 1.09 | 1.05 | 1.15 | -0.01 | -0.90% | 2 | 795 | 24.49% |
| GLW241115C00045000 | 2024-06-05 2:46PM EDT | 45.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 71 | 15,827 | 25.61% |
| GLW241115C00050000 | 2024-05-31 11:23AM EDT | 50.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 2 | 7 | 27.69% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241115P00020000 | 2024-04-01 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| GLW241115P00025000 | 2024-05-31 12:39PM EDT | 25.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 42.38% |
| GLW241115P00026000 | 2024-05-21 12:16PM EDT | 26.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 4 | 126 | 40.58% |
| GLW241115P00027000 | 2024-05-20 3:29PM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 12.50% |
| GLW241115P00028000 | 2024-05-31 1:03PM EDT | 28.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 4 | 32 | 35.25% |
| GLW241115P00029000 | 2024-06-04 12:17PM EDT | 29.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 25 | 29.49% |
| GLW241115P00030000 | 2024-06-03 3:44PM EDT | 30.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 51 | 27.64% |
| GLW241115P00031000 | 2024-05-30 11:19AM EDT | 31.00 | 0.52 | 0.25 | 0.40 | 0.00 | - | 3 | 303 | 25.59% |
| GLW241115P00032000 | 2024-05-30 1:40PM EDT | 32.00 | 0.56 | 0.40 | 0.55 | 0.00 | - | 58 | 151 | 25.10% |
| GLW241115P00033000 | 2024-06-05 3:20PM EDT | 33.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 98 | 1,905 | 24.02% |
| GLW241115P00034000 | 2024-06-05 2:53PM EDT | 34.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 8 | 883 | 23.10% |
| GLW241115P00035000 | 2024-06-05 2:05PM EDT | 35.00 | 1.12 | 1.05 | 1.15 | 0.00 | - | 18 | 899 | 22.22% |
| GLW241115P00036000 | 2024-05-31 9:55AM EDT | 36.00 | 1.73 | 1.35 | 1.50 | 0.00 | - | 10 | 314 | 21.79% |
| GLW241115P00037000 | 2024-06-05 1:54PM EDT | 37.00 | 1.90 | 1.80 | 1.90 | 0.00 | - | 106 | 1,327 | 21.17% |
| GLW241115P00038000 | 2024-06-05 3:30PM EDT | 38.00 | 2.30 | 2.30 | 2.40 | 0.00 | - | 91 | 324 | 20.80% |
| GLW241115P00039000 | 2024-06-05 2:59PM EDT | 39.00 | 2.90 | 2.80 | 2.95 | 0.00 | - | 19 | 161 | 20.20% |
| GLW241115P00040000 | 2024-06-03 10:01AM EDT | 40.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 4 | 6 | 19.87% |
| GLW241115P00041000 | 2024-06-04 11:43AM EDT | 41.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 10 | 302 | 19.29% |
| GLW241115P00045000 | 2024-05-23 10:15AM EDT | 45.00 | 8.61 | 7.50 | 7.70 | 0.00 | - | - | 42 | 17.19% |
© 2024 Yahoo. Tutti i diritti riservati.