Corning Incorporated (GLW)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:39PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW260116C00015000 | 2024-06-24 3:42PM EDT | 15.00 | 25.15 | 21.50 | 26.00 | 0.00 | - | 5 | 38 | 88.62% |
| GLW260116C00018000 | 2024-06-17 12:22PM EDT | 18.00 | 20.80 | 20.10 | 21.60 | 0.00 | - | 1 | 3 | 56.06% |
| GLW260116C00020000 | 2024-07-01 11:45AM EDT | 20.00 | 19.15 | 18.60 | 20.90 | 0.00 | - | 1 | 74 | 51.61% |
| GLW260116C00023000 | 2024-06-20 3:52PM EDT | 23.00 | 17.70 | 16.00 | 16.40 | 0.00 | - | 32 | 56 | 38.79% |
| GLW260116C00025000 | 2024-07-02 11:58AM EDT | 25.00 | 14.45 | 13.50 | 14.50 | -1.25 | -7.96% | 2 | 323 | 35.01% |
| GLW260116C00028000 | 2024-06-26 12:25PM EDT | 28.00 | 12.25 | 11.80 | 12.10 | 0.00 | - | 10 | 324 | 33.42% |
| GLW260116C00030000 | 2024-07-01 11:38AM EDT | 30.00 | 10.40 | 10.30 | 10.70 | 0.00 | - | 30 | 1,173 | 33.13% |
| GLW260116C00032000 | 2024-07-02 1:42PM EDT | 32.00 | 9.00 | 8.90 | 9.20 | -1.35 | -13.04% | 5 | 988 | 31.46% |
| GLW260116C00035000 | 2024-07-02 1:20PM EDT | 35.00 | 7.20 | 6.90 | 7.20 | -0.10 | -1.37% | 4 | 707 | 29.61% |
| GLW260116C00037000 | 2024-07-02 1:41PM EDT | 37.00 | 6.00 | 5.70 | 6.10 | 0.00 | - | 5 | 2,166 | 29.02% |
| GLW260116C00040000 | 2024-07-02 1:33PM EDT | 40.00 | 4.55 | 4.40 | 4.70 | -0.10 | -2.15% | 9 | 1,192 | 28.36% |
| GLW260116C00042000 | 2024-06-27 12:15PM EDT | 42.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 5 | 1,982 | 27.92% |
| GLW260116C00045000 | 2024-06-28 2:37PM EDT | 45.00 | 3.03 | 2.70 | 2.90 | 0.00 | - | 14 | 328 | 27.31% |
| GLW260116C00047000 | 2024-07-02 11:40AM EDT | 47.00 | 2.31 | 2.20 | 2.35 | +0.01 | +0.43% | 5 | 428 | 26.92% |
| GLW260116C00050000 | 2024-06-28 9:31AM EDT | 50.00 | 1.80 | 1.60 | 1.75 | 0.00 | - | 2 | 1,038 | 26.78% |
| GLW260116C00055000 | 2024-07-02 2:12PM EDT | 55.00 | 1.05 | 0.95 | 1.05 | +0.05 | +5.26% | 2 | 120 | 26.56% |
| GLW260116C00060000 | 2024-06-25 10:44AM EDT | 60.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | - | 20 | 26.72% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 1.50 | 0.00 | - | 2 | 20 | 59.74% |
| GLW260116P00020000 | 2024-04-10 2:15PM EDT | 20.00 | 0.60 | 0.30 | 1.20 | 0.00 | - | 2 | 38 | 49.10% |
| GLW260116P00023000 | 2024-06-03 9:30AM EDT | 23.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 25 | 31.25% |
| GLW260116P00025000 | 2024-06-26 1:06PM EDT | 25.00 | 0.52 | 0.50 | 0.65 | 0.00 | - | 1 | 128 | 29.20% |
| GLW260116P00028000 | 2024-06-26 1:14PM EDT | 28.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1 | 1,095 | 26.81% |
| GLW260116P00030000 | 2024-07-01 11:40AM EDT | 30.00 | 1.29 | 1.20 | 1.35 | 0.00 | - | 1 | 1,274 | 25.59% |
| GLW260116P00032000 | 2024-06-28 3:58PM EDT | 32.00 | 1.70 | 1.65 | 1.80 | 0.00 | - | 10 | 675 | 24.49% |
| GLW260116P00035000 | 2024-07-01 11:55AM EDT | 35.00 | 2.62 | 2.55 | 2.75 | 0.00 | - | 11 | 282 | 23.29% |
| GLW260116P00037000 | 2024-06-26 2:59PM EDT | 37.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 150 | 190 | 22.25% |
| GLW260116P00040000 | 2024-06-25 12:44PM EDT | 40.00 | 4.30 | 4.80 | 5.00 | 0.00 | - | 45 | 87 | 21.31% |
| GLW260116P00042000 | 2024-06-28 11:18AM EDT | 42.00 | 5.75 | 5.80 | 6.10 | 0.00 | - | 1 | 5 | 20.25% |
| GLW260116P00045000 | 2024-05-13 10:23AM EDT | 45.00 | 10.80 | 7.10 | 8.30 | 0.00 | - | 13 | 15 | 20.25% |
| GLW260116P00047000 | 2024-06-21 10:46AM EDT | 47.00 | 8.20 | 9.30 | 9.60 | 0.00 | - | 3 | 117 | 18.18% |
| GLW260116P00050000 | 2024-06-24 10:05AM EDT | 50.00 | 10.77 | 11.80 | 12.10 | 0.00 | - | 3 | 387 | 16.99% |
| GLW260116P00055000 | 2024-07-02 9:50AM EDT | 55.00 | 16.20 | 16.30 | 19.00 | -1.10 | -6.36% | 4 | 0 | 35.69% |
© 2024 Yahoo. Todos los derechos reservados.