Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.578,55 +38,14 (+0,07%)
Corning Incorporated (GLW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117C00015000 | 2023-12-01 3:55PM EDT | 15.00 | 14.00 | 15.40 | 15.70 | 0.00 | - | 3 | 16 | 0.00% |
| GLW250117C00018000 | 2024-03-28 1:18PM EDT | 18.00 | 15.06 | 11.10 | 13.60 | 0.00 | - | 1 | 3 | 0.00% |
| GLW250117C00020000 | 2024-05-03 10:00AM EDT | 20.00 | 13.90 | 14.10 | 14.40 | 0.00 | - | 15 | 66 | 41.50% |
| GLW250117C00023000 | 2024-05-08 10:27AM EDT | 23.00 | 10.95 | 10.00 | 13.00 | 0.00 | - | 1 | 53 | 62.55% |
| GLW250117C00025000 | 2024-05-02 3:51PM EDT | 25.00 | 9.05 | 9.20 | 11.10 | 0.00 | - | 2 | 236 | 55.05% |
| GLW250117C00028000 | 2024-05-09 12:34PM EDT | 28.00 | 6.80 | 6.80 | 8.60 | 0.00 | - | 1 | 279 | 48.22% |
| GLW250117C00030000 | 2024-05-02 10:24AM EDT | 30.00 | 5.30 | 5.20 | 5.50 | +0.70 | +15.22% | 5 | 709 | 27.97% |
| GLW250117C00032000 | 2024-05-10 2:39PM EDT | 32.00 | 3.86 | 3.80 | 4.10 | -0.04 | -1.03% | 1 | 2,036 | 26.42% |
| GLW250117C00035000 | 2024-05-10 9:30AM EDT | 35.00 | 2.20 | 1.50 | 2.20 | +0.01 | +0.46% | 2 | 3,517 | 22.69% |
| GLW250117C00037000 | 2024-05-09 11:26AM EDT | 37.00 | 1.35 | 1.30 | 1.45 | 0.00 | - | 1 | 4,069 | 22.34% |
| GLW250117C00040000 | 2024-05-10 10:54AM EDT | 40.00 | 0.62 | 0.50 | 0.65 | +0.02 | +3.33% | 2 | 2,361 | 21.12% |
| GLW250117C00042000 | 2024-05-08 1:20PM EDT | 42.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 1,338 | 20.48% |
| GLW250117C00045000 | 2024-05-08 9:36AM EDT | 45.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1,193 | 21.88% |
| GLW250117C00047000 | 2024-04-09 9:36AM EDT | 47.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 22 | 494 | 26.76% |
| GLW250117C00050000 | 2024-04-05 2:58PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 32 | 409 | 26.42% |
| GLW250117C00055000 | 2024-03-19 12:10PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 128 | 31.45% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 51.76% |
| GLW250117P00018000 | 2024-01-25 11:26AM EDT | 18.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,056 | 47.07% |
| GLW250117P00020000 | 2024-04-29 10:35AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 100 | 360 | 42.29% |
| GLW250117P00023000 | 2024-04-22 10:20AM EDT | 23.00 | 0.32 | 0.05 | 0.40 | 0.00 | - | 2 | 3,368 | 37.11% |
| GLW250117P00025000 | 2024-05-06 12:34PM EDT | 25.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 10 | 1,092 | 28.57% |
| GLW250117P00028000 | 2024-05-08 10:40AM EDT | 28.00 | 0.64 | 0.50 | 0.60 | 0.00 | - | 1 | 2,490 | 25.42% |
| GLW250117P00030000 | 2024-05-08 3:28PM EDT | 30.00 | 0.96 | 0.85 | 0.95 | 0.00 | - | 5 | 1,974 | 23.63% |
| GLW250117P00032000 | 2024-05-10 1:37PM EDT | 32.00 | 1.40 | 1.35 | 1.45 | -0.15 | -9.68% | 1 | 1,735 | 21.78% |
| GLW250117P00035000 | 2024-05-10 11:08AM EDT | 35.00 | 2.65 | 2.15 | 2.70 | -0.05 | -1.85% | 300 | 1,667 | 19.80% |
| GLW250117P00037000 | 2024-05-02 3:45PM EDT | 37.00 | 4.40 | 3.70 | 3.90 | 0.00 | - | 52 | 483 | 18.75% |
| GLW250117P00040000 | 2024-03-20 10:06AM EDT | 40.00 | 7.50 | 7.30 | 9.60 | 0.00 | - | 1 | 87 | 51.51% |
| GLW250117P00042000 | 2024-02-12 10:43AM EDT | 42.00 | 10.20 | 9.00 | 10.50 | 0.00 | - | 1 | 10 | 46.17% |
| GLW250117P00045000 | 2024-02-26 10:46AM EDT | 45.00 | 12.50 | 11.40 | 12.50 | 0.00 | - | 40 | 0 | 42.19% |
| GLW250117P00047000 | 2024-02-21 11:06AM EDT | 47.00 | 15.00 | 14.30 | 16.50 | 0.00 | - | 132 | 0 | 54.96% |
© 2024 Yahoo. Tutti i diritti riservati.