Mercado abrirá em 8 h 19 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,43 +0,44 (+0,56%) OURO
2.320,20 -2,10 (-0,09%) Bitcoin USD
61.566,81 -1.043,30 (-1,67%)
Corning Incorporated (GLW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517C00020000 | 2023-10-12 3:18PM EDT | 20.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | - | 2 | 0.00% |
| GLW240517C00021000 | 2024-04-04 2:44PM EDT | 21.00 | 11.60 | 12.60 | 12.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240517C00022000 | 2024-04-04 2:44PM EDT | 22.00 | 10.60 | 11.60 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240517C00023000 | 2023-11-29 10:54AM EDT | 23.00 | 5.90 | 7.60 | 7.80 | 0.00 | - | - | 3 | 0.00% |
| GLW240517C00024000 | 2023-12-19 3:29PM EDT | 24.00 | 6.78 | 5.80 | 6.60 | 0.00 | - | 2 | 16 | 0.00% |
| GLW240517C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 7.94 | 6.30 | 6.60 | 0.00 | - | 5 | 71 | 0.00% |
| GLW240517C00026000 | 2024-04-05 12:08PM EDT | 26.00 | 6.80 | 5.60 | 7.90 | 0.00 | - | 342 | 361 | 0.00% |
| GLW240517C00027000 | 2024-01-08 3:47PM EDT | 27.00 | 4.96 | 5.00 | 6.20 | 0.00 | - | 24 | 17 | 0.00% |
| GLW240517C00028000 | 2024-05-03 10:34AM EDT | 28.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLW240517C00029000 | 2024-05-03 10:34AM EDT | 29.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW240517C00030000 | 2024-05-03 12:56PM EDT | 30.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GLW240517C00031000 | 2024-05-07 1:36PM EDT | 31.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GLW240517C00032000 | 2024-05-08 3:18PM EDT | 32.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| GLW240517C00033000 | 2024-05-08 3:58PM EDT | 33.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,101 | 0 | 0.00% |
| GLW240517C00034000 | 2024-05-08 3:45PM EDT | 34.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| GLW240517C00035000 | 2024-05-08 3:39PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLW240517C00036000 | 2024-05-08 12:12PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLW240517C00037000 | 2024-04-05 12:38PM EDT | 37.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 113 | 46.48% |
| GLW240517C00038000 | 2024-03-21 1:44PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 50.78% |
| GLW240517C00039000 | 2024-03-25 10:12AM EDT | 39.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 51.17% |
| GLW240517C00040000 | 2023-11-21 1:06PM EDT | 40.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 58.59% |
| GLW240517C00041000 | 2024-02-02 4:55PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 65.63% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517P00020000 | 2023-12-14 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 1,402 | 164.06% |
| GLW240517P00022000 | 2024-01-23 12:26PM EDT | 22.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 147.66% |
| GLW240517P00023000 | 2023-12-29 4:54PM EDT | 23.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 4 | 13 | 153.13% |
| GLW240517P00024000 | 2024-03-14 10:01AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 121.88% |
| GLW240517P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 122 | 115.63% |
| GLW240517P00026000 | 2024-04-12 12:02PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GLW240517P00027000 | 2024-03-28 12:49PM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 459 | 99.41% |
| GLW240517P00028000 | 2024-04-30 9:39AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GLW240517P00029000 | 2024-04-30 2:08PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GLW240517P00030000 | 2024-05-08 11:21AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLW240517P00031000 | 2024-05-07 12:40PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLW240517P00032000 | 2024-05-08 1:17PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| GLW240517P00033000 | 2024-05-08 3:18PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| GLW240517P00034000 | 2024-05-08 2:29PM EDT | 34.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GLW240517P00035000 | 2024-05-01 2:52PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GLW240517P00036000 | 2024-04-30 10:10AM EDT | 36.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLW240517P00037000 | 2024-02-06 10:54AM EDT | 37.00 | 5.00 | 2.65 | 4.50 | 0.00 | - | - | 0 | 71.68% |
© 2024 Yahoo. Todos os direitos reservados.