Mercado fechará em 2 h 30 min
BOVESPA
127.597,68 -1.883,21 (-1,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.756,53 +675,53 (+1,18%) PETROLEO CRU
79,18 +0,19 (+0,24%) OURO
2.338,40 +16,10 (+0,69%) Bitcoin USD
61.971,76 -561,60 (-0,90%)
Corning Incorporated (GLW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:30PM EDT. Mercado aberto.
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241115C00027000 | 2024-04-29 12:58PM EDT | 27.00 | 5.50 | 7.40 | 7.60 | 0.00 | - | 43 | 212 | 32.15% |
| GLW241115C00028000 | 2024-04-30 11:34AM EDT | 28.00 | 6.97 | 6.50 | 6.70 | 0.00 | - | 5 | 228 | 30.30% |
| GLW241115C00029000 | 2024-04-22 3:53PM EDT | 29.00 | 4.00 | 5.70 | 5.90 | 0.00 | - | 125 | 337 | 29.66% |
| GLW241115C00030000 | 2024-04-23 10:03AM EDT | 30.00 | 3.40 | 4.90 | 5.10 | 0.00 | - | 29 | 46 | 28.52% |
| GLW241115C00031000 | 2024-05-01 2:13PM EDT | 31.00 | 4.08 | 4.10 | 4.30 | 0.00 | - | 1 | 25 | 26.88% |
| GLW241115C00032000 | 2024-05-07 11:36AM EDT | 32.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 36 | 61 | 25.95% |
| GLW241115C00033000 | 2024-05-08 3:26PM EDT | 33.00 | 2.79 | 2.80 | 2.95 | 0.00 | - | 4 | 181 | 25.00% |
| GLW241115C00034000 | 2024-05-03 9:36AM EDT | 34.00 | 2.17 | 2.20 | 2.35 | 0.00 | - | 8 | 126 | 23.95% |
| GLW241115C00035000 | 2024-05-03 1:15PM EDT | 35.00 | 1.74 | 1.70 | 1.85 | 0.00 | - | 4 | 232 | 23.26% |
| GLW241115C00036000 | 2024-05-09 11:46AM EDT | 36.00 | 1.36 | 1.30 | 1.45 | +0.05 | +3.82% | 5 | 182 | 22.91% |
| GLW241115C00037000 | 2024-05-09 12:53PM EDT | 37.00 | 1.00 | 0.95 | 1.05 | -0.02 | -1.96% | 21 | 175 | 21.85% |
| GLW241115C00038000 | 2024-05-08 2:38PM EDT | 38.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 1 | 51 | 21.75% |
| GLW241115C00039000 | 2024-04-26 9:30AM EDT | 39.00 | 0.25 | 0.50 | 0.60 | 0.00 | - | 2 | 37 | 21.68% |
| GLW241115C00040000 | 2024-05-02 10:40AM EDT | 40.00 | 0.32 | 0.35 | 0.45 | 0.00 | - | 6 | 34 | 21.68% |
| GLW241115C00041000 | 2024-05-03 10:55AM EDT | 41.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 4 | 4 | 21.05% |
| GLW241115C00045000 | 2024-04-05 11:06AM EDT | 45.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 6 | 6 | 55.18% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241115P00020000 | 2024-04-01 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| GLW241115P00025000 | 2024-05-06 1:49PM EDT | 25.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 20 | 31 | 30.86% |
| GLW241115P00026000 | 2024-05-06 1:49PM EDT | 26.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 20 | 124 | 29.10% |
| GLW241115P00027000 | 2024-05-08 3:12PM EDT | 27.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 11 | 28.27% |
| GLW241115P00028000 | 2024-05-03 10:55AM EDT | 28.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 4 | 29 | 26.91% |
| GLW241115P00029000 | 2024-04-04 2:34PM EDT | 29.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 21 | 22 | 27.54% |
| GLW241115P00030000 | 2024-05-08 9:52AM EDT | 30.00 | 0.81 | 0.70 | 0.80 | 0.00 | - | 4 | 40 | 24.54% |
| GLW241115P00031000 | 2024-03-26 9:44AM EDT | 31.00 | 1.55 | 1.95 | 2.05 | 0.00 | - | 60 | 161 | 35.74% |
| GLW241115P00032000 | 2024-05-03 3:23PM EDT | 32.00 | 1.40 | 1.20 | 1.30 | 0.00 | - | 5 | 79 | 22.68% |
| GLW241115P00033000 | 2024-05-08 1:44PM EDT | 33.00 | 1.70 | 1.55 | 1.65 | 0.00 | - | 1 | 23 | 21.90% |
| GLW241115P00034000 | 2024-04-30 11:21AM EDT | 34.00 | 2.10 | 1.95 | 2.10 | 0.00 | - | - | 844 | 21.46% |
| GLW241115P00035000 | 2024-05-01 1:38PM EDT | 35.00 | 2.80 | 2.45 | 2.60 | 0.00 | - | - | 600 | 20.76% |
| GLW241115P00036000 | 2024-05-01 3:58PM EDT | 36.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | - | 6 | 20.34% |
| GLW241115P00037000 | 2024-05-02 10:27AM EDT | 37.00 | 4.30 | 3.70 | 3.90 | 0.00 | - | 1 | 235 | 20.22% |
| GLW241115P00038000 | 2024-05-02 10:34AM EDT | 38.00 | 5.00 | 4.40 | 4.60 | 0.00 | - | 121 | 225 | 19.29% |
| GLW241115P00039000 | 2024-05-06 10:26AM EDT | 39.00 | 5.60 | 5.20 | 5.40 | 0.00 | - | 20 | 98 | 18.80% |
© 2024 Yahoo. Todos os direitos reservados.