Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.472,73 +84,97 (+0,22%) Nasdaq
16.328,76 -17,51 (-0,11%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,32 -0,94 (-1,19%) Bitcoin EUR
56.251,98 -1.386,56 (-2,41%)
Corning Incorporated (GLW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:46PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240816C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 8.27 | 4.80 | 6.80 | 0.00 | - | 5 | 8 | 0.00% |
| GLW240816C00027000 | 2024-05-01 10:52AM EDT | 27.00 | 6.40 | 7.30 | 7.50 | 0.00 | - | 2 | 37 | 35.55% |
| GLW240816C00028000 | 2024-05-08 10:09AM EDT | 28.00 | 6.03 | 6.30 | 6.60 | 0.00 | - | 1 | 748 | 34.42% |
| GLW240816C00029000 | 2024-04-30 9:50AM EDT | 29.00 | 5.30 | 5.40 | 5.60 | 0.00 | - | 1 | 110 | 30.03% |
| GLW240816C00030000 | 2024-05-10 1:19PM EDT | 30.00 | 4.60 | 4.50 | 4.70 | 0.00 | - | 14 | 1,822 | 28.03% |
| GLW240816C00031000 | 2024-05-09 12:52PM EDT | 31.00 | 3.50 | 3.60 | 3.90 | 0.00 | - | 20 | 388 | 27.34% |
| GLW240816C00032000 | 2024-05-09 3:53PM EDT | 32.00 | 2.98 | 2.85 | 3.00 | 0.00 | - | 7 | 767 | 23.95% |
| GLW240816C00033000 | 2024-05-09 3:31PM EDT | 33.00 | 2.29 | 2.15 | 2.30 | +0.14 | +6.51% | 4 | 1,190 | 23.02% |
| GLW240816C00034000 | 2024-05-10 12:15PM EDT | 34.00 | 1.58 | 1.55 | 1.60 | -0.03 | -1.86% | 1 | 730 | 20.87% |
| GLW240816C00035000 | 2024-05-10 11:47AM EDT | 35.00 | 1.09 | 1.00 | 1.10 | +0.07 | +6.86% | 70 | 7,803 | 20.17% |
| GLW240816C00036000 | 2024-05-10 11:45AM EDT | 36.00 | 0.67 | 0.65 | 0.70 | +0.02 | +3.08% | 6 | 1,069 | 19.34% |
| GLW240816C00037000 | 2024-05-10 11:56AM EDT | 37.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 9 | 1,367 | 19.29% |
| GLW240816C00038000 | 2024-04-30 9:40AM EDT | 38.00 | 0.36 | 0.20 | 0.25 | 0.00 | - | 1 | 163 | 18.60% |
| GLW240816C00039000 | 2024-05-08 9:30AM EDT | 39.00 | 0.08 | 0.10 | 0.20 | 0.00 | - | 1 | 18 | 20.22% |
| GLW240816C00040000 | 2024-05-03 2:39PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 55 | 80 | 21.29% |
| GLW240816C00041000 | 2024-05-07 9:31AM EDT | 41.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 14 | 34.38% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240816P00022000 | 2023-12-15 1:14PM EDT | 22.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 9 | 9 | 54.59% |
| GLW240816P00023000 | 2024-01-02 10:30AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GLW240816P00024000 | 2024-04-22 10:48AM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 42 | 39.45% |
| GLW240816P00025000 | 2024-04-22 11:15AM EDT | 25.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 52.69% |
| GLW240816P00026000 | 2024-05-01 2:57PM EDT | 26.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 41.16% |
| GLW240816P00027000 | 2024-05-01 2:57PM EDT | 27.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 1 | 67 | 44.29% |
| GLW240816P00028000 | 2024-05-03 9:44AM EDT | 28.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 896 | 27.05% |
| GLW240816P00029000 | 2024-05-03 12:43PM EDT | 29.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 363 | 25.10% |
| GLW240816P00030000 | 2024-05-09 9:30AM EDT | 30.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 308 | 24.02% |
| GLW240816P00031000 | 2024-05-08 2:29PM EDT | 31.00 | 0.46 | 0.30 | 0.40 | 0.00 | - | 1 | 921 | 22.02% |
| GLW240816P00032000 | 2024-05-09 3:54PM EDT | 32.00 | 0.61 | 0.50 | 0.55 | 0.00 | - | 5 | 1,722 | 20.24% |
| GLW240816P00033000 | 2024-05-10 1:07PM EDT | 33.00 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 26 | 2,744 | 19.78% |
| GLW240816P00034000 | 2024-05-10 12:25PM EDT | 34.00 | 1.15 | 1.15 | 1.20 | -0.15 | -11.54% | 3 | 491 | 18.56% |
| GLW240816P00035000 | 2024-05-03 11:26AM EDT | 35.00 | 2.08 | 1.65 | 1.70 | 0.00 | - | 5 | 164 | 17.82% |
| GLW240816P00036000 | 2024-05-09 3:54PM EDT | 36.00 | 2.31 | 2.25 | 2.40 | 0.00 | - | 6 | 731 | 18.34% |
| GLW240816P00037000 | 2024-05-01 9:44AM EDT | 37.00 | 4.20 | 3.00 | 3.20 | 0.00 | - | 69 | 262 | 19.04% |
| GLW240816P00038000 | 2024-02-08 10:59AM EDT | 38.00 | 6.50 | 5.10 | 5.60 | 0.00 | - | - | 0 | 45.34% |
| GLW240816P00039000 | 2024-05-01 9:51AM EDT | 39.00 | 6.00 | 4.90 | 5.10 | 0.00 | - | 42 | 53 | 23.68% |
| GLW240816P00040000 | 2024-05-01 9:55AM EDT | 40.00 | 6.90 | 5.90 | 6.10 | 0.00 | - | 6 | 13 | 26.61% |
| GLW240816P00041000 | 2024-02-26 10:37AM EDT | 41.00 | 8.70 | 8.30 | 8.50 | 0.00 | - | 1 | 0 | 53.74% |
© 2024 Yahoo. Tutti i diritti riservati.