Italia markets close in 1 hour 10 minutes
FTSE MIB
34.647,44 +308,12 (+0,90%) Dow Jones
39.531,21 +143,45 (+0,36%) Nasdaq
16.350,02 +3,76 (+0,02%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,56 +0,30 (+0,38%) Bitcoin EUR
57.981,60 +1.178,43 (+2,07%)
Corning Incorporated (GLW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:20AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517C00020000 | 2023-10-12 3:18PM EDT | 20.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | - | 2 | 0.00% |
| GLW240517C00021000 | 2024-04-04 2:44PM EDT | 21.00 | 11.60 | 12.60 | 12.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240517C00022000 | 2024-04-04 2:44PM EDT | 22.00 | 10.60 | 11.60 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240517C00023000 | 2023-11-29 10:54AM EDT | 23.00 | 5.90 | 7.60 | 7.80 | 0.00 | - | - | 3 | 0.00% |
| GLW240517C00024000 | 2023-12-19 3:29PM EDT | 24.00 | 6.78 | 5.80 | 6.60 | 0.00 | - | 2 | 16 | 0.00% |
| GLW240517C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 7.94 | 6.30 | 6.60 | 0.00 | - | 5 | 71 | 0.00% |
| GLW240517C00026000 | 2024-04-05 12:08PM EDT | 26.00 | 6.80 | 5.60 | 7.90 | 0.00 | - | 342 | 361 | 0.00% |
| GLW240517C00027000 | 2024-01-08 3:47PM EDT | 27.00 | 4.96 | 5.00 | 6.20 | 0.00 | - | 24 | 17 | 0.00% |
| GLW240517C00028000 | 2024-05-03 10:34AM EDT | 28.00 | 5.70 | 5.90 | 6.30 | 0.00 | - | 2 | 4,512 | 89.84% |
| GLW240517C00029000 | 2024-05-09 3:52PM EDT | 29.00 | 5.20 | 4.40 | 5.30 | 0.00 | - | 3 | 4,860 | 76.95% |
| GLW240517C00030000 | 2024-05-09 3:31PM EDT | 30.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 1 | 1,687 | 44.53% |
| GLW240517C00031000 | 2024-05-07 1:36PM EDT | 31.00 | 2.68 | 3.00 | 4.10 | 0.00 | - | 41 | 1,251 | 74.51% |
| GLW240517C00032000 | 2024-05-10 9:34AM EDT | 32.00 | 2.30 | 1.70 | 2.50 | +0.35 | +17.95% | 6 | 10,694 | 55.08% |
| GLW240517C00033000 | 2024-05-09 3:51PM EDT | 33.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 31 | 8,902 | 25.49% |
| GLW240517C00034000 | 2024-05-10 9:30AM EDT | 34.00 | 0.50 | 0.35 | 0.45 | +0.05 | +11.11% | 9 | 3,006 | 17.48% |
| GLW240517C00035000 | 2024-05-09 3:44PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 25 | 2,785 | 18.36% |
| GLW240517C00036000 | 2024-05-09 2:20PM EDT | 36.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 2,548 | 42.19% |
| GLW240517C00037000 | 2024-04-05 12:38PM EDT | 37.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 113 | 46.29% |
| GLW240517C00038000 | 2024-03-21 1:44PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 51.17% |
| GLW240517C00039000 | 2024-03-25 10:12AM EDT | 39.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 51.95% |
| GLW240517C00040000 | 2023-11-21 1:06PM EDT | 40.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 59.77% |
| GLW240517C00041000 | 2024-02-02 4:55PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 67.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517P00020000 | 2023-12-14 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 1,402 | 176.56% |
| GLW240517P00022000 | 2024-01-23 12:26PM EDT | 22.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 158.59% |
| GLW240517P00023000 | 2023-12-29 4:54PM EDT | 23.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 4 | 13 | 164.84% |
| GLW240517P00024000 | 2024-03-14 10:01AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 131.25% |
| GLW240517P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 122 | 124.61% |
| GLW240517P00026000 | 2024-04-12 12:02PM EDT | 26.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 274 | 130.08% |
| GLW240517P00027000 | 2024-03-28 12:49PM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 459 | 107.81% |
| GLW240517P00028000 | 2024-04-30 9:39AM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 648 | 86.33% |
| GLW240517P00029000 | 2024-04-30 2:08PM EDT | 29.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 898 | 73.83% |
| GLW240517P00030000 | 2024-05-08 11:21AM EDT | 30.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 322 | 61.72% |
| GLW240517P00031000 | 2024-05-07 12:40PM EDT | 31.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 501 | 60.16% |
| GLW240517P00032000 | 2024-05-08 1:17PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 132 | 2,581 | 30.86% |
| GLW240517P00033000 | 2024-05-08 3:18PM EDT | 33.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 218 | 1,769 | 27.74% |
| GLW240517P00034000 | 2024-05-10 9:51AM EDT | 34.00 | 0.22 | 0.25 | 0.35 | -0.13 | -37.14% | 1 | 689 | 21.58% |
| GLW240517P00035000 | 2024-05-01 2:52PM EDT | 35.00 | 1.20 | 0.85 | 1.40 | 0.00 | - | 21 | 42 | 45.70% |
| GLW240517P00036000 | 2024-04-30 10:10AM EDT | 36.00 | 2.08 | 1.85 | 3.00 | 0.00 | - | 1 | 1 | 63.77% |
| GLW240517P00037000 | 2024-02-06 10:54AM EDT | 37.00 | 5.00 | 2.65 | 4.50 | 0.00 | - | - | 0 | 87.11% |
© 2024 Yahoo. Tutti i diritti riservati.