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
56.359,15 -2.064,18 (-3,53%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW260116C00015000 | 2024-04-19 2:20PM EDT | 15.00 | 16.40 | 16.80 | 20.90 | 0.00 | - | 1 | 35 | 67.21% |
| GLW260116C00018000 | 2024-04-30 1:13PM EDT | 18.00 | 15.55 | 16.10 | 18.40 | 0.00 | - | 8 | 10 | 61.08% |
| GLW260116C00020000 | 2024-05-10 9:30AM EDT | 20.00 | 14.60 | 14.10 | 14.70 | +0.70 | +5.04% | 1 | 59 | 32.47% |
| GLW260116C00023000 | 2024-04-11 12:47PM EDT | 23.00 | 10.50 | 11.70 | 13.00 | 0.00 | - | 6 | 19 | 39.92% |
| GLW260116C00025000 | 2024-04-15 3:33PM EDT | 25.00 | 8.23 | 9.90 | 10.80 | 0.00 | - | 1 | 315 | 32.52% |
| GLW260116C00028000 | 2024-05-09 12:06PM EDT | 28.00 | 8.00 | 7.90 | 8.40 | 0.00 | - | 10 | 240 | 29.32% |
| GLW260116C00030000 | 2024-05-08 10:17AM EDT | 30.00 | 6.40 | 6.50 | 7.00 | 0.00 | - | 1 | 1,262 | 27.95% |
| GLW260116C00032000 | 2024-05-10 9:30AM EDT | 32.00 | 5.63 | 3.90 | 5.80 | +0.13 | +2.36% | 6 | 1,161 | 27.16% |
| GLW260116C00035000 | 2024-05-08 11:38AM EDT | 35.00 | 3.85 | 2.65 | 4.20 | 0.00 | - | 3 | 748 | 25.79% |
| GLW260116C00037000 | 2024-05-10 1:19PM EDT | 37.00 | 3.20 | 3.00 | 5.30 | +0.35 | +12.28% | 800 | 1,021 | 36.23% |
| GLW260116C00040000 | 2024-05-10 10:34AM EDT | 40.00 | 2.05 | 1.85 | 2.30 | -0.10 | -4.65% | 40 | 863 | 24.30% |
| GLW260116C00042000 | 2024-04-30 3:41PM EDT | 42.00 | 1.50 | 1.35 | 1.75 | 0.00 | - | 260 | 1,393 | 23.74% |
| GLW260116C00045000 | 2024-05-06 1:33PM EDT | 45.00 | 0.90 | 0.80 | 1.15 | 0.00 | - | 1 | 50 | 23.19% |
| GLW260116C00047000 | 2024-04-12 3:50PM EDT | 47.00 | 0.50 | 0.55 | 0.90 | 0.00 | - | 2 | 34 | 23.24% |
| GLW260116C00050000 | 2024-04-30 9:36AM EDT | 50.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 10 | 20 | 22.56% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 1.55 | 0.00 | - | 2 | 20 | 52.86% |
| GLW260116P00020000 | 2024-04-10 2:15PM EDT | 20.00 | 0.60 | 0.30 | 1.20 | 0.00 | - | 2 | 38 | 41.99% |
| GLW260116P00023000 | 2024-05-02 3:55PM EDT | 23.00 | 0.73 | 0.55 | 1.45 | 0.00 | - | 1 | 31 | 36.23% |
| GLW260116P00025000 | 2024-04-16 10:59AM EDT | 25.00 | 1.55 | 0.85 | 1.45 | 0.00 | - | 4 | 126 | 30.93% |
| GLW260116P00028000 | 2024-04-25 11:17AM EDT | 28.00 | 2.35 | 1.45 | 2.55 | 0.00 | - | 7 | 1,069 | 31.67% |
| GLW260116P00030000 | 2024-05-10 1:19PM EDT | 30.00 | 2.10 | 1.95 | 3.20 | -0.10 | -4.55% | 800 | 488 | 30.40% |
| GLW260116P00032000 | 2024-05-09 2:28PM EDT | 32.00 | 2.90 | 2.60 | 4.60 | 0.00 | - | 43 | 393 | 33.05% |
| GLW260116P00035000 | 2024-04-30 2:06PM EDT | 35.00 | 4.40 | 3.70 | 4.50 | 0.00 | - | 3 | 266 | 22.82% |
| GLW260116P00037000 | 2024-03-25 9:46AM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| GLW260116P00040000 | 2024-01-10 10:59AM EDT | 40.00 | 10.10 | 8.50 | 8.80 | 0.00 | - | 1 | 28 | 28.30% |
| GLW260116P00042000 | 2024-02-02 1:00PM EDT | 42.00 | 10.20 | 9.50 | 10.80 | 0.00 | - | 2 | 2 | 31.28% |
| GLW260116P00045000 | 2024-05-08 10:03AM EDT | 45.00 | 11.40 | 10.90 | 12.20 | 0.00 | - | 1 | 2 | 24.87% |
| GLW260116P00047000 | 2024-05-09 9:51AM EDT | 47.00 | 13.00 | 10.50 | 14.90 | 0.00 | - | 35 | 35 | 31.87% |
| GLW260116P00050000 | 2024-05-08 10:39AM EDT | 50.00 | 16.20 | 15.10 | 16.80 | 0.00 | - | - | 8 | 26.69% |
© 2024 Yahoo. Tutti i diritti riservati.