Mercado fechará em 3 h 30 min
BOVESPA
127.772,52 -1.708,37 (-1,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.538,28 +457,28 (+0,80%) PETROLEO CRU
79,36 +0,37 (+0,47%) OURO
2.338,10 +15,80 (+0,68%) Bitcoin USD
62.570,62 +287,48 (+0,46%)
Corning Incorporated (GLW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:30PM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240816C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 8.27 | 4.80 | 6.80 | 0.00 | - | 5 | 8 | 0.00% |
| GLW240816C00027000 | 2024-05-01 10:52AM EDT | 27.00 | 6.40 | 7.20 | 7.40 | 0.00 | - | 2 | 37 | 39.26% |
| GLW240816C00028000 | 2024-05-08 10:09AM EDT | 28.00 | 6.03 | 6.20 | 6.40 | 0.00 | - | 1 | 748 | 34.72% |
| GLW240816C00029000 | 2024-04-30 9:50AM EDT | 29.00 | 5.30 | 5.30 | 5.50 | 0.00 | - | 1 | 110 | 32.67% |
| GLW240816C00030000 | 2024-05-09 11:39AM EDT | 30.00 | 4.50 | 4.40 | 4.60 | +0.20 | +4.65% | 11 | 1,844 | 30.05% |
| GLW240816C00031000 | 2024-04-30 2:58PM EDT | 31.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 159 | 388 | 27.00% |
| GLW240816C00032000 | 2024-05-08 11:10AM EDT | 32.00 | 2.75 | 2.75 | 2.90 | 0.00 | - | 2 | 774 | 25.05% |
| GLW240816C00033000 | 2024-05-08 3:15PM EDT | 33.00 | 2.05 | 2.05 | 2.20 | 0.00 | - | 60 | 1,189 | 23.73% |
| GLW240816C00034000 | 2024-05-08 2:39PM EDT | 34.00 | 1.40 | 1.45 | 1.60 | 0.00 | - | 16 | 725 | 22.61% |
| GLW240816C00035000 | 2024-05-08 1:09PM EDT | 35.00 | 1.11 | 0.95 | 1.10 | +0.13 | +13.27% | 2 | 7,808 | 21.56% |
| GLW240816C00036000 | 2024-05-08 3:22PM EDT | 36.00 | 0.67 | 0.60 | 0.75 | 0.00 | - | 15 | 1,064 | 21.24% |
| GLW240816C00037000 | 2024-05-09 11:32AM EDT | 37.00 | 0.44 | 0.35 | 0.45 | +0.12 | +37.50% | 5 | 1,365 | 20.22% |
| GLW240816C00038000 | 2024-04-30 9:40AM EDT | 38.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 1 | 163 | 20.56% |
| GLW240816C00039000 | 2024-05-08 9:30AM EDT | 39.00 | 0.08 | 0.10 | 0.15 | 0.00 | - | 1 | 18 | 19.43% |
| GLW240816C00040000 | 2024-05-03 2:39PM EDT | 40.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 55 | 80 | 20.02% |
| GLW240816C00041000 | 2024-05-07 9:31AM EDT | 41.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 27.74% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240816P00022000 | 2023-12-15 1:14PM EDT | 22.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 9 | 9 | 53.71% |
| GLW240816P00023000 | 2024-01-02 10:30AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GLW240816P00024000 | 2024-04-22 10:48AM EDT | 24.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 42 | 44.63% |
| GLW240816P00025000 | 2024-04-22 11:15AM EDT | 25.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 39 | 42.68% |
| GLW240816P00026000 | 2024-05-01 2:57PM EDT | 26.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 40.23% |
| GLW240816P00027000 | 2024-05-01 2:57PM EDT | 27.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 1 | 67 | 35.84% |
| GLW240816P00028000 | 2024-05-03 9:44AM EDT | 28.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 896 | 28.13% |
| GLW240816P00029000 | 2024-05-03 12:43PM EDT | 29.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 363 | 25.83% |
| GLW240816P00030000 | 2024-05-09 9:30AM EDT | 30.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 309 | 24.32% |
| GLW240816P00031000 | 2024-05-08 2:29PM EDT | 31.00 | 0.46 | 0.35 | 0.50 | 0.00 | - | 1 | 921 | 23.02% |
| GLW240816P00032000 | 2024-05-06 1:57PM EDT | 32.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 14 | 1,722 | 20.78% |
| GLW240816P00033000 | 2024-05-09 11:46AM EDT | 33.00 | 0.86 | 0.85 | 0.95 | -0.09 | -9.47% | 3 | 2,731 | 19.87% |
| GLW240816P00034000 | 2024-05-08 3:08PM EDT | 34.00 | 1.40 | 1.25 | 1.35 | 0.00 | - | 1 | 490 | 18.97% |
| GLW240816P00035000 | 2024-05-03 11:26AM EDT | 35.00 | 2.08 | 1.75 | 1.90 | 0.00 | - | 5 | 164 | 18.56% |
| GLW240816P00036000 | 2024-05-09 12:01PM EDT | 36.00 | 2.45 | 2.40 | 2.55 | -0.65 | -20.97% | 1 | 725 | 17.90% |
| GLW240816P00037000 | 2024-05-01 9:44AM EDT | 37.00 | 4.20 | 3.10 | 3.40 | 0.00 | - | 69 | 262 | 19.09% |
| GLW240816P00038000 | 2024-02-08 10:59AM EDT | 38.00 | 6.50 | 5.10 | 5.60 | 0.00 | - | - | 0 | 42.77% |
| GLW240816P00039000 | 2024-05-01 9:51AM EDT | 39.00 | 6.00 | 5.00 | 5.20 | 0.00 | - | 42 | 53 | 20.70% |
| GLW240816P00040000 | 2024-05-01 9:55AM EDT | 40.00 | 6.90 | 6.00 | 6.20 | 0.00 | - | 6 | 13 | 23.34% |
| GLW240816P00041000 | 2024-02-26 10:37AM EDT | 41.00 | 8.70 | 8.30 | 8.50 | 0.00 | - | 1 | 0 | 50.68% |
© 2024 Yahoo. Todos os direitos reservados.