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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621C00015000 | 2023-11-09 11:08AM EDT | 15.00 | 12.30 | 14.20 | 14.70 | 0.00 | - | 4 | 0 | 0.00% |
| GLW240621C00018000 | 2024-01-19 4:11PM EDT | 18.00 | 12.60 | 13.80 | 15.40 | 0.00 | - | 1 | 4 | 0.00% |
| GLW240621C00020000 | 2023-08-15 10:07AM EDT | 20.00 | 12.30 | 11.60 | 11.90 | 0.00 | - | 3 | 8 | 0.00% |
| GLW240621C00023000 | 2024-05-30 2:06PM EDT | 23.00 | 14.10 | 13.90 | 15.40 | 0.00 | - | 250 | 0 | 274.61% |
| GLW240621C00025000 | 2024-05-31 3:43PM EDT | 25.00 | 12.20 | 10.30 | 14.00 | 0.00 | - | 5 | 5 | 384.57% |
| GLW240621C00026000 | 2024-05-28 1:07PM EDT | 26.00 | 9.97 | 10.60 | 12.70 | 0.00 | - | 1 | 0 | 217.19% |
| GLW240621C00028000 | 2024-05-30 2:06PM EDT | 28.00 | 9.10 | 8.70 | 9.70 | 0.00 | - | 250 | 0 | 188.09% |
| GLW240621C00030000 | 2024-06-10 3:48PM EDT | 30.00 | 6.91 | 5.30 | 7.40 | 0.00 | - | 15 | 60 | 114.06% |
| GLW240621C00031000 | 2024-05-30 2:06PM EDT | 31.00 | 6.10 | 5.40 | 6.40 | 0.00 | - | 697 | 0 | 100.39% |
| GLW240621C00032000 | 2024-06-06 1:41PM EDT | 32.00 | 5.40 | 3.30 | 5.40 | 0.00 | - | 1 | 1 | 86.52% |
| GLW240621C00033000 | 2024-06-14 9:48AM EDT | 33.00 | 4.74 | 2.50 | 4.40 | -0.51 | -9.71% | 8 | 109 | 72.85% |
| GLW240621C00034000 | 2024-06-12 1:31PM EDT | 34.00 | 4.30 | 1.25 | 3.40 | 0.00 | - | 3 | 111 | 59.18% |
| GLW240621C00035000 | 2024-06-14 3:27PM EDT | 35.00 | 2.20 | 2.05 | 2.45 | -0.20 | -8.33% | 38 | 5,175 | 49.71% |
| GLW240621C00036000 | 2024-06-14 3:52PM EDT | 36.00 | 1.20 | 0.40 | 2.40 | -1.00 | -45.45% | 140 | 599 | 90.92% |
| GLW240621C00037000 | 2024-06-14 3:46PM EDT | 37.00 | 0.45 | 0.50 | 0.60 | -0.55 | -55.00% | 4,671 | 2,380 | 24.41% |
| GLW240621C00038000 | 2024-06-14 3:55PM EDT | 38.00 | 0.17 | 0.10 | 0.25 | -0.33 | -66.00% | 292 | 1,326 | 28.32% |
| GLW240621C00039000 | 2024-06-14 3:55PM EDT | 39.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 27 | 629 | 31.64% |
| GLW240621C00040000 | 2024-06-14 3:41PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 207 | 3,640 | 43.16% |
| GLW240621C00042000 | 2024-06-11 12:48PM EDT | 42.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 571 | 54.69% |
| GLW240621C00045000 | 2024-01-16 4:20PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 111.13% |
| GLW240621C00047000 | 2023-12-27 10:47AM EDT | 47.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 33 | 150.78% |
| GLW240621C00050000 | 2024-05-21 11:25AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 113.28% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621P00018000 | 2023-10-24 9:58AM EDT | 18.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 306.25% |
| GLW240621P00020000 | 2024-06-12 2:35PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 120 | 209.38% |
| GLW240621P00023000 | 2024-05-30 12:53PM EDT | 23.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 1 | 363 | 364.06% |
| GLW240621P00025000 | 2024-05-30 12:53PM EDT | 25.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 384 | 210.16% |
| GLW240621P00026000 | 2024-05-15 1:51PM EDT | 26.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 250.00% |
| GLW240621P00027000 | 2024-04-29 3:01PM EDT | 27.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 45 | 77 | 137.50% |
| GLW240621P00028000 | 2024-06-03 3:45PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,735 | 104.69% |
| GLW240621P00029000 | 2024-05-16 2:52PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 92.97% |
| GLW240621P00030000 | 2024-06-03 12:59PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,746 | 82.03% |
| GLW240621P00031000 | 2024-06-07 12:44PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 71.09% |
| GLW240621P00032000 | 2024-06-07 10:28AM EDT | 32.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 2 | 124 | 128.71% |
| GLW240621P00033000 | 2024-06-03 12:32PM EDT | 33.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 2,593 | 65.82% |
| GLW240621P00034000 | 2024-06-04 12:04PM EDT | 34.00 | 0.25 | 0.00 | 0.20 | +0.18 | +257.14% | 1 | 555 | 52.93% |
| GLW240621P00035000 | 2024-06-11 12:53PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,522 | 39.84% |
| GLW240621P00036000 | 2024-06-14 3:47PM EDT | 36.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 14 | 1,537 | 26.17% |
| GLW240621P00037000 | 2024-06-14 3:52PM EDT | 37.00 | 0.35 | 0.25 | 0.35 | +0.28 | +400.00% | 2,574 | 1,467 | 24.41% |
| GLW240621P00038000 | 2024-06-14 3:38PM EDT | 38.00 | 1.00 | 0.15 | 1.00 | +0.65 | +185.71% | 33 | 156 | 28.32% |
| GLW240621P00039000 | 2024-06-12 2:35PM EDT | 39.00 | 0.88 | 0.90 | 1.90 | 0.00 | - | 13 | 14 | 36.13% |
| GLW240621P00040000 | 2024-05-21 12:07PM EDT | 40.00 | 4.10 | 1.80 | 2.90 | 0.00 | - | 1 | 1 | 48.44% |
| GLW240621P00042000 | 2023-05-04 2:01PM EDT | 42.00 | 10.80 | 10.20 | 11.10 | 0.00 | - | 3 | 0 | 402.25% |
| GLW240621P00045000 | 2023-05-24 9:52AM EDT | 45.00 | 13.50 | 10.80 | 11.20 | 0.00 | - | 3 | 0 | 306.74% |
| GLW240621P00050000 | 2023-06-07 3:33PM EDT | 50.00 | 18.00 | 15.00 | 15.60 | 0.00 | - | 1 | 0 | 327.34% |
© 2024 Yahoo. Todos los derechos reservados.