Corning Incorporated (GLW)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240816C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 8.27 | 4.80 | 6.80 | 0.00 | - | 5 | 8 | 0.00% |
| GLW240816C00026000 | 2024-05-17 10:50AM EDT | 26.00 | 9.45 | 11.40 | 13.20 | 0.00 | - | 3 | 3 | 91.31% |
| GLW240816C00027000 | 2024-05-01 10:52AM EDT | 27.00 | 6.40 | 9.00 | 12.40 | 0.00 | - | 2 | 37 | 64.06% |
| GLW240816C00028000 | 2024-05-29 12:51PM EDT | 28.00 | 7.80 | 9.40 | 9.80 | 0.00 | - | 1 | 748 | 54.49% |
| GLW240816C00029000 | 2024-06-13 3:18PM EDT | 29.00 | 9.35 | 8.40 | 10.50 | 0.00 | - | 1 | 88 | 75.20% |
| GLW240816C00030000 | 2024-06-14 3:27PM EDT | 30.00 | 7.55 | 5.60 | 8.00 | -0.85 | -10.12% | 14 | 696 | 56.84% |
| GLW240816C00031000 | 2024-06-04 11:57AM EDT | 31.00 | 6.52 | 6.50 | 6.80 | 0.00 | - | 1 | 373 | 45.46% |
| GLW240816C00032000 | 2024-06-13 9:52AM EDT | 32.00 | 6.00 | 3.90 | 7.70 | 0.00 | - | 1 | 658 | 81.45% |
| GLW240816C00033000 | 2024-06-12 3:47PM EDT | 33.00 | 5.44 | 4.70 | 4.90 | 0.00 | - | 2 | 1,214 | 37.06% |
| GLW240816C00034000 | 2024-06-14 2:50PM EDT | 34.00 | 3.94 | 3.80 | 4.20 | -0.31 | -7.29% | 1 | 707 | 37.70% |
| GLW240816C00035000 | 2024-06-14 2:23PM EDT | 35.00 | 3.11 | 2.95 | 3.20 | -0.49 | -13.61% | 14 | 3,057 | 31.40% |
| GLW240816C00036000 | 2024-06-14 1:08PM EDT | 36.00 | 2.40 | 2.35 | 2.50 | -0.70 | -22.58% | 2 | 1,953 | 30.03% |
| GLW240816C00037000 | 2024-06-14 3:58PM EDT | 37.00 | 1.80 | 1.75 | 1.85 | -0.58 | -24.37% | 196 | 2,651 | 28.22% |
| GLW240816C00038000 | 2024-06-14 3:27PM EDT | 38.00 | 1.27 | 1.30 | 1.40 | -0.51 | -28.65% | 319 | 3,582 | 28.30% |
| GLW240816C00039000 | 2024-06-14 3:42PM EDT | 39.00 | 0.93 | 0.90 | 1.05 | -0.37 | -28.46% | 589 | 12,987 | 28.57% |
| GLW240816C00040000 | 2024-06-14 3:57PM EDT | 40.00 | 0.68 | 0.65 | 0.70 | -0.24 | -26.09% | 84 | 3,421 | 27.44% |
| GLW240816C00041000 | 2024-06-14 3:52PM EDT | 41.00 | 0.45 | 0.40 | 0.50 | -0.23 | -33.82% | 1,075 | 1,267 | 27.74% |
| GLW240816C00045000 | 2024-06-14 11:09AM EDT | 45.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 63 | 105 | 32.67% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240816P00022000 | 2023-12-15 1:14PM EDT | 22.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 9 | 9 | 78.52% |
| GLW240816P00023000 | 2024-01-02 10:30AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GLW240816P00024000 | 2024-06-10 11:00AM EDT | 24.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 41 | 106.54% |
| GLW240816P00025000 | 2024-04-22 11:15AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLW240816P00026000 | 2024-05-01 2:57PM EDT | 26.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 57.03% |
| GLW240816P00027000 | 2024-06-03 3:44PM EDT | 27.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 73 | 57.52% |
| GLW240816P00028000 | 2024-05-17 3:47PM EDT | 28.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 4 | 892 | 52.34% |
| GLW240816P00029000 | 2024-05-22 9:30AM EDT | 29.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 363 | 61.28% |
| GLW240816P00030000 | 2024-05-24 1:48PM EDT | 30.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 8 | 309 | 40.28% |
| GLW240816P00031000 | 2024-06-13 10:49AM EDT | 31.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 30 | 899 | 35.55% |
| GLW240816P00032000 | 2024-06-11 3:30PM EDT | 32.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,871 | 29.00% |
| GLW240816P00033000 | 2024-06-13 3:55PM EDT | 33.00 | 0.17 | 0.15 | 0.35 | 0.00 | - | 1 | 4,062 | 29.30% |
| GLW240816P00034000 | 2024-06-14 3:27PM EDT | 34.00 | 0.39 | 0.30 | 0.45 | +0.09 | +30.00% | 20 | 766 | 26.81% |
| GLW240816P00035000 | 2024-06-14 1:12PM EDT | 35.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 43 | 654 | 24.56% |
| GLW240816P00036000 | 2024-06-14 3:24PM EDT | 36.00 | 0.87 | 0.80 | 0.90 | +0.29 | +50.00% | 17 | 957 | 23.93% |
| GLW240816P00037000 | 2024-06-14 3:27PM EDT | 37.00 | 1.31 | 1.15 | 1.30 | +0.46 | +54.12% | 29 | 697 | 23.29% |
| GLW240816P00038000 | 2024-06-14 2:01PM EDT | 38.00 | 1.80 | 1.70 | 1.80 | +0.52 | +40.62% | 36 | 269 | 22.53% |
| GLW240816P00039000 | 2024-06-13 3:06PM EDT | 39.00 | 1.85 | 2.30 | 2.45 | 0.00 | - | 55 | 136 | 22.44% |
| GLW240816P00040000 | 2024-06-12 11:30AM EDT | 40.00 | 2.38 | 3.00 | 3.20 | 0.00 | - | 4 | 42 | 22.41% |
| GLW240816P00041000 | 2024-06-11 3:00PM EDT | 41.00 | 3.75 | 3.80 | 5.30 | 0.00 | - | 3 | 6 | 47.80% |
| GLW240816P00045000 | 2024-06-14 10:14AM EDT | 45.00 | 7.80 | 5.80 | 7.90 | +0.59 | +8.18% | 15 | 0 | 30.57% |
© 2024 Yahoo. Todos los derechos reservados.