Italia markets open in 4 hours 2 minutes
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.841,75 +351,58 (+0,91%) EUR/USD
1,0894 +0,0020 (+0,19%) Bitcoin EUR
65.354,64 +280,43 (+0,43%) CMC Crypto 200
1.526,01 +52,27 (+3,55%)
Corning Incorporated (GLW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW260116C00015000 | 2024-06-05 3:56PM EDT | 15.00 | 22.60 | 20.70 | 24.80 | +1.47 | +6.96% | 1 | 33 | 81.03% |
| GLW260116C00018000 | 2024-04-30 1:13PM EDT | 18.00 | 15.55 | 18.80 | 20.30 | 0.00 | - | 8 | 10 | 47.17% |
| GLW260116C00020000 | 2024-05-30 10:59AM EDT | 20.00 | 16.49 | 17.70 | 18.30 | 0.00 | - | 1 | 58 | 41.50% |
| GLW260116C00023000 | 2024-04-11 12:47PM EDT | 23.00 | 10.50 | 11.70 | 13.00 | 0.00 | - | 6 | 19 | 0.00% |
| GLW260116C00025000 | 2024-06-03 10:20AM EDT | 25.00 | 14.90 | 13.30 | 13.70 | 0.00 | - | 2 | 317 | 33.84% |
| GLW260116C00028000 | 2024-06-03 2:31PM EDT | 28.00 | 10.78 | 10.90 | 11.30 | 0.00 | - | 25 | 337 | 32.00% |
| GLW260116C00030000 | 2024-06-05 12:28PM EDT | 30.00 | 9.33 | 9.40 | 11.10 | +0.23 | +2.53% | 3 | 1,292 | 39.70% |
| GLW260116C00032000 | 2024-06-05 1:48PM EDT | 32.00 | 8.06 | 8.00 | 8.40 | +0.26 | +3.33% | 1 | 988 | 29.72% |
| GLW260116C00035000 | 2024-06-03 2:31PM EDT | 35.00 | 6.21 | 6.00 | 6.50 | 0.00 | - | 31 | 839 | 28.21% |
| GLW260116C00037000 | 2024-06-05 11:05AM EDT | 37.00 | 5.00 | 5.10 | 5.40 | 0.00 | - | 17 | 2,045 | 27.39% |
| GLW260116C00040000 | 2024-05-31 11:48AM EDT | 40.00 | 3.70 | 3.50 | 4.30 | +0.20 | +5.71% | 5 | 947 | 27.94% |
| GLW260116C00042000 | 2024-06-04 12:55PM EDT | 42.00 | 2.75 | 2.80 | 3.30 | 0.00 | - | 10 | 1,872 | 26.18% |
| GLW260116C00045000 | 2024-06-05 12:00PM EDT | 45.00 | 2.18 | 1.90 | 2.30 | +0.13 | +6.34% | 5 | 111 | 25.11% |
| GLW260116C00047000 | 2024-05-21 2:50PM EDT | 47.00 | 1.28 | 1.45 | 1.80 | 0.00 | - | 3 | 34 | 24.65% |
| GLW260116C00050000 | 2024-06-05 3:53PM EDT | 50.00 | 1.20 | 1.10 | 1.30 | +0.13 | +12.15% | 1 | 88 | 24.60% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW260116P00015000 | 2024-01-22 10:30AM EDT | 15.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| GLW260116P00018000 | 2024-04-26 11:24AM EDT | 18.00 | 0.42 | 0.05 | 1.50 | 0.00 | - | 2 | 20 | 57.42% |
| GLW260116P00020000 | 2024-04-10 2:15PM EDT | 20.00 | 0.60 | 0.30 | 1.20 | 0.00 | - | 2 | 38 | 47.02% |
| GLW260116P00023000 | 2024-06-03 9:30AM EDT | 23.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 1 | 25 | 30.40% |
| GLW260116P00025000 | 2024-05-30 2:42PM EDT | 25.00 | 0.75 | 0.40 | 0.70 | 0.00 | - | 2 | 128 | 28.17% |
| GLW260116P00028000 | 2024-06-03 11:11AM EDT | 28.00 | 1.05 | 0.80 | 1.10 | 0.00 | - | 2 | 1,093 | 26.00% |
| GLW260116P00030000 | 2024-06-03 10:12AM EDT | 30.00 | 1.35 | 1.25 | 1.45 | 0.00 | - | 2 | 1,270 | 24.56% |
| GLW260116P00032000 | 2024-06-05 1:07PM EDT | 32.00 | 1.85 | 1.75 | 1.95 | -0.05 | -2.63% | 2 | 685 | 23.57% |
| GLW260116P00035000 | 2024-05-30 11:22AM EDT | 35.00 | 3.20 | 2.60 | 2.85 | 0.00 | - | 7 | 258 | 21.69% |
| GLW260116P00037000 | 2024-06-05 10:02AM EDT | 37.00 | 3.80 | 3.40 | 5.70 | +0.10 | +2.70% | 16 | 23 | 31.68% |
| GLW260116P00040000 | 2024-01-10 10:59AM EDT | 40.00 | 10.10 | 8.50 | 8.80 | 0.00 | - | 1 | 28 | 38.46% |
| GLW260116P00042000 | 2024-02-02 1:00PM EDT | 42.00 | 10.20 | 9.50 | 10.80 | 0.00 | - | 2 | 2 | 41.99% |
| GLW260116P00045000 | 2024-05-13 10:23AM EDT | 45.00 | 10.80 | 8.00 | 8.40 | 0.00 | - | 13 | 15 | 16.39% |
| GLW260116P00047000 | 2024-05-29 11:11AM EDT | 47.00 | 11.70 | 9.60 | 10.00 | 0.00 | - | 15 | 84 | 15.33% |
| GLW260116P00050000 | 2024-06-04 12:08PM EDT | 50.00 | 13.00 | 12.40 | 15.00 | 0.00 | - | 29 | 174 | 32.25% |
© 2024 Yahoo. Tutti i diritti riservati.