Corning Incorporated (GLW)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:40PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117C00015000 | 2024-05-21 12:38PM EDT | 15.00 | 21.20 | 23.00 | 26.80 | 0.00 | - | 10 | 0 | 121.63% |
| GLW250117C00018000 | 2024-06-18 12:47PM EDT | 18.00 | 21.85 | 19.30 | 20.70 | 0.00 | - | 1 | 3 | 67.09% |
| GLW250117C00020000 | 2024-06-17 3:55PM EDT | 20.00 | 19.11 | 18.50 | 18.80 | 0.00 | - | 1 | 45 | 56.93% |
| GLW250117C00023000 | 2024-06-26 11:30AM EDT | 23.00 | 16.32 | 15.60 | 17.30 | 0.00 | - | 2 | 54 | 66.38% |
| GLW250117C00025000 | 2024-06-28 9:58AM EDT | 25.00 | 14.00 | 13.70 | 13.90 | 0.00 | - | 1 | 243 | 46.78% |
| GLW250117C00028000 | 2024-06-27 3:30PM EDT | 28.00 | 11.21 | 10.80 | 11.00 | 0.00 | - | 2 | 277 | 38.92% |
| GLW250117C00030000 | 2024-07-02 10:52AM EDT | 30.00 | 9.26 | 9.00 | 9.20 | -1.34 | -12.64% | 1 | 812 | 35.77% |
| GLW250117C00032000 | 2024-06-28 3:54PM EDT | 32.00 | 7.80 | 7.30 | 7.40 | 0.00 | - | 9 | 2,003 | 31.93% |
| GLW250117C00035000 | 2024-07-02 1:41PM EDT | 35.00 | 5.04 | 4.90 | 5.10 | -0.16 | -3.08% | 10 | 3,418 | 29.14% |
| GLW250117C00037000 | 2024-07-02 11:47AM EDT | 37.00 | 3.90 | 3.60 | 3.90 | -0.20 | -4.88% | 11 | 4,536 | 28.65% |
| GLW250117C00040000 | 2024-07-02 1:53PM EDT | 40.00 | 2.35 | 2.20 | 2.35 | +0.02 | +0.86% | 7 | 4,480 | 26.91% |
| GLW250117C00042000 | 2024-07-02 9:44AM EDT | 42.00 | 1.75 | 1.50 | 1.65 | -0.09 | -4.89% | 5 | 5,089 | 26.56% |
| GLW250117C00045000 | 2024-07-02 11:17AM EDT | 45.00 | 0.95 | 0.85 | 0.95 | -0.02 | -2.06% | 5 | 2,157 | 26.49% |
| GLW250117C00047000 | 2024-07-02 11:51AM EDT | 47.00 | 0.68 | 0.55 | 0.70 | +0.01 | +1.49% | 1 | 6,582 | 27.25% |
| GLW250117C00050000 | 2024-07-02 12:58PM EDT | 50.00 | 0.40 | 0.35 | 0.45 | -0.01 | -2.44% | 20 | 778 | 28.37% |
| GLW250117C00055000 | 2024-07-01 12:29PM EDT | 55.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 15 | 2,853 | 30.71% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117P00015000 | 2024-02-09 11:38AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 107 | 64.06% |
| GLW250117P00018000 | 2024-01-25 11:26AM EDT | 18.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,056 | 52.54% |
| GLW250117P00020000 | 2024-06-10 11:02AM EDT | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 360 | 49.41% |
| GLW250117P00023000 | 2024-07-01 10:22AM EDT | 23.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 3,365 | 58.74% |
| GLW250117P00025000 | 2024-06-27 3:53PM EDT | 25.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 1,122 | 42.87% |
| GLW250117P00028000 | 2024-06-18 12:52PM EDT | 28.00 | 0.23 | 0.15 | 0.50 | 0.00 | - | 1 | 2,486 | 35.84% |
| GLW250117P00030000 | 2024-07-02 2:03PM EDT | 30.00 | 0.30 | 0.30 | 0.35 | -0.08 | -21.05% | 2 | 1,993 | 26.86% |
| GLW250117P00032000 | 2024-06-28 12:42PM EDT | 32.00 | 0.52 | 0.50 | 0.55 | 0.00 | - | 8 | 2,219 | 24.81% |
| GLW250117P00035000 | 2024-06-27 3:53PM EDT | 35.00 | 1.10 | 1.10 | 1.20 | 0.00 | - | 51 | 2,200 | 23.39% |
| GLW250117P00037000 | 2024-07-01 9:42AM EDT | 37.00 | 1.72 | 1.75 | 1.85 | 0.00 | - | 4 | 962 | 22.19% |
| GLW250117P00040000 | 2024-06-27 1:52PM EDT | 40.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 1 | 959 | 21.52% |
| GLW250117P00042000 | 2024-06-28 12:41PM EDT | 42.00 | 4.34 | 4.50 | 4.70 | 0.00 | - | 5 | 24 | 20.70% |
| GLW250117P00045000 | 2024-05-28 12:41PM EDT | 45.00 | 9.20 | 5.50 | 7.00 | 0.00 | - | 3 | 3 | 18.63% |
| GLW250117P00047000 | 2024-06-26 9:48AM EDT | 47.00 | 7.90 | 8.60 | 9.00 | 0.00 | - | 242 | 242 | 21.97% |
| GLW250117P00050000 | 2024-06-14 12:11PM EDT | 50.00 | 12.55 | 11.30 | 11.90 | 0.00 | - | - | 0 | 24.41% |
© 2024 Yahoo. Todos los derechos reservados.