Italia markets closed
Dow Jones
39.400,29 -270,75 (-0,68%) Nasdaq
16.930,13 +128,59 (+0,77%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0832 +0,0005 (+0,04%) Bitcoin EUR
62.831,96 -2.135,99 (-3,29%) CMC Crypto 200
1.472,31 -30,35 (-2,02%)
Corning Incorporated (GLW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:07PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117C00015000 | 2024-05-21 12:38PM EDT | 15.00 | 21.20 | 21.30 | 21.50 | 0.00 | - | 10 | 11 | 49.61% |
| GLW250117C00018000 | 2024-03-28 1:18PM EDT | 18.00 | 15.06 | 11.10 | 13.60 | 0.00 | - | 1 | 3 | 0.00% |
| GLW250117C00020000 | 2024-05-16 3:50PM EDT | 20.00 | 17.30 | 16.30 | 16.60 | 0.00 | - | 2 | 64 | 42.09% |
| GLW250117C00023000 | 2024-05-08 10:27AM EDT | 23.00 | 10.95 | 13.40 | 13.60 | 0.00 | - | 1 | 53 | 33.50% |
| GLW250117C00025000 | 2024-05-16 9:31AM EDT | 25.00 | 10.40 | 11.50 | 11.70 | 0.00 | - | 2 | 238 | 31.69% |
| GLW250117C00028000 | 2024-05-22 11:05AM EDT | 28.00 | 9.01 | 8.80 | 9.10 | 0.00 | - | 9 | 277 | 31.64% |
| GLW250117C00030000 | 2024-05-23 10:57AM EDT | 30.00 | 7.02 | 7.00 | 7.30 | -0.23 | -3.17% | 1 | 711 | 28.44% |
| GLW250117C00032000 | 2024-05-22 10:05AM EDT | 32.00 | 6.30 | 5.40 | 5.60 | +0.70 | +12.50% | 3 | 1,981 | 25.65% |
| GLW250117C00035000 | 2024-05-22 3:28PM EDT | 35.00 | 3.46 | 3.40 | 3.60 | -0.17 | -4.68% | 30 | 3,502 | 24.37% |
| GLW250117C00037000 | 2024-05-22 3:45PM EDT | 37.00 | 2.45 | 2.30 | 2.45 | -0.10 | -3.92% | 1 | 4,130 | 22.86% |
| GLW250117C00040000 | 2024-05-23 11:17AM EDT | 40.00 | 1.23 | 1.20 | 1.30 | -0.12 | -8.89% | 10 | 2,548 | 21.97% |
| GLW250117C00042000 | 2024-05-21 3:54PM EDT | 42.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 123 | 1,300 | 21.49% |
| GLW250117C00045000 | 2024-05-22 1:04PM EDT | 45.00 | 0.39 | 0.30 | 0.40 | 0.00 | - | 1 | 1,200 | 21.68% |
| GLW250117C00047000 | 2024-04-09 9:36AM EDT | 47.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 22 | 494 | 22.88% |
| GLW250117C00050000 | 2024-05-22 11:27AM EDT | 50.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 11 | 403 | 25.68% |
| GLW250117C00055000 | 2024-03-19 12:10PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 128 | 28.32% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117P00015000 | 2024-02-09 11:38AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 107 | 56.06% |
| GLW250117P00018000 | 2024-01-25 11:26AM EDT | 18.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,056 | 51.66% |
| GLW250117P00020000 | 2024-04-29 10:35AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 360 | 42.38% |
| GLW250117P00023000 | 2024-04-22 10:20AM EDT | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLW250117P00025000 | 2024-05-14 10:51AM EDT | 25.00 | 0.23 | 0.05 | 1.20 | 0.00 | - | 1 | 1,091 | 50.83% |
| GLW250117P00028000 | 2024-05-22 3:06PM EDT | 28.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 8 | 2,488 | 26.27% |
| GLW250117P00030000 | 2024-05-21 10:15AM EDT | 30.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 7 | 1,976 | 24.27% |
| GLW250117P00032000 | 2024-05-22 11:56AM EDT | 32.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 1,910 | 22.90% |
| GLW250117P00035000 | 2024-05-22 11:06AM EDT | 35.00 | 1.69 | 1.60 | 1.75 | 0.00 | - | 2 | 2,149 | 20.87% |
| GLW250117P00037000 | 2024-05-21 3:29PM EDT | 37.00 | 2.50 | 2.50 | 2.65 | 0.00 | - | 5 | 521 | 19.96% |
| GLW250117P00040000 | 2024-05-23 9:46AM EDT | 40.00 | 4.50 | 4.30 | 4.60 | -3.00 | -40.00% | 60 | 87 | 19.68% |
| GLW250117P00042000 | 2024-02-12 10:43AM EDT | 42.00 | 10.20 | 9.00 | 10.50 | 0.00 | - | 1 | 10 | 52.59% |
| GLW250117P00045000 | 2024-02-26 10:46AM EDT | 45.00 | 12.50 | 11.40 | 12.50 | 0.00 | - | 40 | 0 | 52.56% |
| GLW250117P00047000 | 2024-02-21 11:06AM EDT | 47.00 | 15.00 | 14.30 | 16.50 | 0.00 | - | 132 | 0 | 69.29% |
© 2024 Yahoo. Tutti i diritti riservati.