Mercado abrirá em 9 h 18 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
79,44 +0,45 (+0,57%) OURO
2.319,10 -3,20 (-0,14%) Bitcoin USD
61.616,34 -1.148,42 (-1,83%)
Corning Incorporated (GLW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-04-04 10:15AM EDT | 23.00 | 10.06 | 10.70 | 12.90 | 0.00 | - | 2 | 153 | 110.94% |
| GLW240621C00025000 | 2024-02-20 2:05PM EDT | 25.00 | 7.28 | 8.30 | 10.50 | 0.00 | - | 2 | 24 | 76.07% |
| GLW240621C00028000 | 2024-04-17 2:50PM EDT | 28.00 | 3.80 | 4.80 | 6.20 | 0.00 | - | 1 | 136 | 45.80% |
| GLW240621C00030000 | 2024-05-06 3:58PM EDT | 30.00 | 3.60 | 2.00 | 4.20 | 0.00 | - | 1 | 1,038 | 33.25% |
| GLW240621C00031000 | 2024-05-08 10:48AM EDT | 31.00 | 3.03 | 3.00 | 3.20 | +0.25 | +8.99% | 3 | 356 | 26.95% |
| GLW240621C00032000 | 2024-05-07 2:24PM EDT | 32.00 | 1.88 | 2.10 | 2.25 | 0.00 | - | 1 | 62 | 21.97% |
| GLW240621C00033000 | 2024-05-08 2:11PM EDT | 33.00 | 1.28 | 1.30 | 1.45 | +0.18 | +16.36% | 11 | 2,918 | 19.63% |
| GLW240621C00034000 | 2024-05-08 3:47PM EDT | 34.00 | 0.75 | 0.70 | 0.80 | +0.12 | +19.05% | 11 | 1,725 | 17.73% |
| GLW240621C00035000 | 2024-05-08 3:45PM EDT | 35.00 | 0.32 | 0.30 | 0.35 | +0.07 | +28.00% | 71 | 4,603 | 16.11% |
| GLW240621C00036000 | 2024-05-08 11:46AM EDT | 36.00 | 0.13 | 0.10 | 0.15 | +0.07 | +116.67% | 2 | 34 | 16.26% |
| GLW240621C00037000 | 2024-05-07 12:52PM EDT | 37.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 43 | 1,872 | 18.85% |
| GLW240621C00038000 | 2024-04-30 11:02AM EDT | 38.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 27.59% |
| GLW240621C00040000 | 2024-04-12 3:39PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,909 | 26.56% |
| GLW240621C00042000 | 2024-02-01 12:18PM EDT | 42.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 562 | 60.84% |
| GLW240621C00045000 | 2024-01-16 4:20PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 56.15% |
| GLW240621C00047000 | 2023-12-27 10:47AM EDT | 47.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 33 | 72.07% |
| GLW240621C00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240621P00018000 | 2023-10-24 9:58AM EDT | 18.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 101.76% |
| GLW240621P00020000 | 2024-02-20 3:06PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 120 | 79.30% |
| GLW240621P00023000 | 2024-05-01 12:52PM EDT | 23.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 363 | 60.74% |
| GLW240621P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.08 | 0.05 | 0.15 | -0.03 | -27.27% | 1 | 386 | 52.15% |
| GLW240621P00026000 | 2024-04-26 3:38PM EDT | 26.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 50.78% |
| GLW240621P00027000 | 2024-04-29 3:01PM EDT | 27.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 45 | 77 | 48.24% |
| GLW240621P00028000 | 2024-05-08 9:30AM EDT | 28.00 | 0.11 | 0.05 | 0.20 | -0.14 | -56.00% | 1 | 1,739 | 42.19% |
| GLW240621P00029000 | 2024-05-03 9:55AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 51 | 30.47% |
| GLW240621P00030000 | 2024-05-08 9:52AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 4 | 3,749 | 25.20% |
| GLW240621P00031000 | 2024-05-01 3:00PM EDT | 31.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 6 | 20 | 24.32% |
| GLW240621P00032000 | 2024-05-08 12:52PM EDT | 32.00 | 0.27 | 0.15 | 0.25 | -0.03 | -10.00% | 1 | 134 | 19.87% |
| GLW240621P00033000 | 2024-05-07 1:09PM EDT | 33.00 | 0.63 | 0.40 | 0.50 | 0.00 | - | 2 | 2,561 | 19.19% |
| GLW240621P00034000 | 2024-05-08 3:34PM EDT | 34.00 | 0.89 | 0.80 | 0.90 | -0.26 | -22.61% | 6 | 495 | 18.38% |
| GLW240621P00035000 | 2024-05-03 11:26AM EDT | 35.00 | 1.65 | 1.40 | 1.55 | 0.00 | - | 5 | 878 | 19.24% |
| GLW240621P00036000 | 2024-04-30 10:12AM EDT | 36.00 | 2.36 | 2.20 | 3.20 | 0.00 | - | - | 2 | 41.26% |
| GLW240621P00037000 | 2024-03-26 3:35PM EDT | 37.00 | 4.60 | 5.60 | 7.20 | 0.00 | - | 4 | 856 | 96.34% |
| GLW240621P00040000 | 2024-02-16 11:56AM EDT | 40.00 | 8.20 | 6.20 | 9.60 | 0.00 | - | 1 | 0 | 82.18% |
| GLW240621P00042000 | 2023-05-04 2:01PM EDT | 42.00 | 10.80 | 10.20 | 11.10 | 0.00 | - | 3 | 0 | 110.13% |
| GLW240621P00045000 | 2023-05-24 9:52AM EDT | 45.00 | 13.50 | 10.80 | 11.20 | 0.00 | - | 3 | 0 | 48.83% |
| GLW240621P00050000 | 2023-06-07 3:33PM EDT | 50.00 | 18.00 | 15.00 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.