Italia markets close in 1 hour 2 minutes
FTSE MIB
34.705,68 +213,27 (+0,62%) Dow Jones
38.648,93 -37,39 (-0,10%) Nasdaq
16.859,13 +124,12 (+0,74%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,97 -2,02 (-2,62%) Bitcoin EUR
64.115,87 +1.410,75 (+2,25%)
Corning Incorporated (GLW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:28AM EDT. Mercato aperto.
Prezzo d'esercizio:35.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240607C00035000 | 2024-06-03 9:41AM EDT | 2024-06-07 | 2.40 | 0.40 | 2.50 | +0.15 | +6.67% | 1 | 8 | 45.70% |
| GLW240614C00035000 | 2024-05-30 12:33PM EDT | 2024-06-14 | 2.00 | 0.70 | 4.20 | 0.00 | - | 14 | 10 | 108.69% |
| GLW240621C00035000 | 2024-06-03 9:30AM EDT | 2024-06-21 | 2.52 | 2.45 | 2.75 | +0.47 | +22.93% | 2 | 5,264 | 35.94% |
| GLW240628C00035000 | 2024-05-31 12:13PM EDT | 2024-06-28 | 2.10 | 2.35 | 2.75 | 0.00 | - | 2 | 24 | 30.66% |
| GLW240705C00035000 | 2024-05-31 11:48AM EDT | 2024-07-05 | 2.14 | 2.50 | 2.85 | 0.00 | - | 2 | 5 | 30.32% |
| GLW240719C00035000 | 2024-06-03 9:46AM EDT | 2024-07-19 | 2.87 | 2.75 | 2.85 | +0.17 | +6.30% | 30 | 1,941 | 25.39% |
| GLW240816C00035000 | 2024-05-31 3:44PM EDT | 2024-08-16 | 3.10 | 3.20 | 3.30 | 0.00 | - | 10 | 8,795 | 28.42% |
| GLW241115C00035000 | 2024-05-31 2:10PM EDT | 2024-11-15 | 4.10 | 3.90 | 4.10 | +0.37 | +11.01% | 3 | 364 | 28.13% |
| GLW250117C00035000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 4.26 | 4.30 | 4.50 | 0.00 | - | 28 | 3,445 | 27.64% |
| GLW250620C00035000 | 2024-06-03 9:51AM EDT | 2025-06-20 | 5.44 | 5.20 | 6.40 | +0.34 | +6.67% | 8 | 87 | 34.73% |
| GLW260116C00035000 | 2024-06-03 9:32AM EDT | 2026-01-16 | 6.22 | 5.90 | 6.50 | +0.30 | +5.07% | 1 | 859 | 28.47% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240607P00035000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 38.28% |
| GLW240614P00035000 | 2024-05-30 3:41PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 30 | 29.49% |
| GLW240621P00035000 | 2024-05-31 1:50PM EDT | 2024-06-21 | 0.14 | 0.05 | 0.15 | 0.00 | - | 4 | 1,532 | 26.47% |
| GLW240628P00035000 | 2024-05-30 12:14PM EDT | 2024-06-28 | 0.31 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 24.85% |
| GLW240705P00035000 | 2024-05-30 10:13AM EDT | 2024-07-05 | 0.35 | 0.05 | 0.85 | 0.00 | - | 1 | 3 | 41.50% |
| GLW240719P00035000 | 2024-05-31 3:35PM EDT | 2024-07-19 | 0.27 | 0.15 | 0.30 | 0.00 | - | 16 | 325 | 21.49% |
| GLW240816P00035000 | 2024-05-31 11:20AM EDT | 2024-08-16 | 0.70 | 0.25 | 0.60 | 0.00 | - | 5 | 617 | 23.02% |
| GLW241115P00035000 | 2024-05-31 3:38PM EDT | 2024-11-15 | 1.10 | 1.10 | 1.15 | -0.15 | -12.00% | 1 | 885 | 22.00% |
| GLW250117P00035000 | 2024-05-30 3:31PM EDT | 2025-01-17 | 1.65 | 1.35 | 1.45 | 0.00 | - | 208 | 1,971 | 21.61% |
| GLW250620P00035000 | 2024-05-30 3:42PM EDT | 2025-06-20 | 2.45 | 1.90 | 2.50 | 0.00 | - | 284 | 309 | 24.23% |
| GLW260116P00035000 | 2024-05-30 11:22AM EDT | 2026-01-16 | 3.20 | 2.60 | 3.10 | 0.00 | - | 7 | 258 | 22.88% |
© 2024 Yahoo. Tutti i diritti riservati.