Mercado fechado
BOVESPA
128.251,90 -1.228,99 (-0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.868,18 +787,18 (+1,38%) PETROLEO CRU
79,61 +0,62 (+0,78%) OURO
2.350,30 +28,00 (+1,21%) Bitcoin USD
62.418,15 +251,42 (+0,40%)
Corning Incorporated (GLW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117C00015000 | 2023-12-01 3:55PM EDT | 15.00 | 14.00 | 15.40 | 15.70 | 0.00 | - | 3 | 16 | 0.00% |
| GLW250117C00018000 | 2024-03-28 1:18PM EDT | 18.00 | 15.06 | 11.10 | 13.60 | 0.00 | - | 1 | 3 | 0.00% |
| GLW250117C00020000 | 2024-05-03 10:00AM EDT | 20.00 | 13.90 | 14.10 | 14.40 | 0.00 | - | 15 | 66 | 39.65% |
| GLW250117C00023000 | 2024-05-08 10:27AM EDT | 23.00 | 10.95 | 11.20 | 11.80 | 0.00 | - | 1 | 53 | 41.26% |
| GLW250117C00025000 | 2024-05-02 3:51PM EDT | 25.00 | 9.05 | 9.30 | 9.60 | 0.00 | - | 2 | 236 | 30.52% |
| GLW250117C00028000 | 2024-05-09 12:34PM EDT | 28.00 | 6.80 | 6.80 | 7.00 | +0.50 | +7.94% | 1 | 280 | 28.10% |
| GLW250117C00030000 | 2024-05-02 10:24AM EDT | 30.00 | 4.60 | 5.20 | 5.40 | 0.00 | - | 1 | 709 | 26.34% |
| GLW250117C00032000 | 2024-05-08 3:49PM EDT | 32.00 | 3.90 | 3.80 | 4.00 | +0.10 | +2.63% | 1 | 2,036 | 25.05% |
| GLW250117C00035000 | 2024-05-09 12:46PM EDT | 35.00 | 2.19 | 2.10 | 2.25 | +0.12 | +5.80% | 18 | 3,514 | 22.83% |
| GLW250117C00037000 | 2024-05-09 11:26AM EDT | 37.00 | 1.35 | 1.30 | 1.45 | +0.15 | +12.50% | 5 | 4,069 | 22.07% |
| GLW250117C00040000 | 2024-05-09 2:44PM EDT | 40.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 1 | 2,360 | 20.90% |
| GLW250117C00042000 | 2024-05-08 1:20PM EDT | 42.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 1,338 | 20.26% |
| GLW250117C00045000 | 2024-05-08 9:36AM EDT | 45.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1,193 | 21.68% |
| GLW250117C00047000 | 2024-04-09 9:36AM EDT | 47.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 22 | 494 | 26.51% |
| GLW250117C00050000 | 2024-04-05 2:58PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 32 | 409 | 26.17% |
| GLW250117C00055000 | 2024-03-19 12:10PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 128 | 31.15% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW250117P00015000 | 2024-02-09 11:38AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 107 | 51.47% |
| GLW250117P00018000 | 2024-01-25 11:26AM EDT | 18.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,056 | 46.78% |
| GLW250117P00020000 | 2024-04-29 10:35AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 100 | 360 | 42.09% |
| GLW250117P00023000 | 2024-04-22 10:20AM EDT | 23.00 | 0.32 | 0.05 | 0.40 | 0.00 | - | 2 | 3,368 | 36.96% |
| GLW250117P00025000 | 2024-05-06 12:34PM EDT | 25.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 1 | 1,092 | 28.47% |
| GLW250117P00028000 | 2024-05-08 10:40AM EDT | 28.00 | 0.64 | 0.50 | 0.60 | 0.00 | - | 1 | 2,490 | 25.34% |
| GLW250117P00030000 | 2024-05-08 3:28PM EDT | 30.00 | 0.96 | 0.85 | 1.00 | 0.00 | - | 5 | 1,974 | 24.20% |
| GLW250117P00032000 | 2024-05-08 2:17PM EDT | 32.00 | 1.55 | 1.40 | 1.50 | 0.00 | - | 4 | 1,735 | 22.27% |
| GLW250117P00035000 | 2024-05-09 3:10PM EDT | 35.00 | 2.75 | 2.70 | 2.80 | -0.25 | -8.33% | 301 | 1,083 | 20.74% |
| GLW250117P00037000 | 2024-05-02 3:45PM EDT | 37.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 1 | 483 | 19.85% |
| GLW250117P00040000 | 2024-03-20 10:06AM EDT | 40.00 | 7.50 | 7.30 | 9.60 | 0.00 | - | 1 | 87 | 51.42% |
| GLW250117P00042000 | 2024-02-12 10:43AM EDT | 42.00 | 10.20 | 9.00 | 10.50 | 0.00 | - | 1 | 10 | 46.12% |
| GLW250117P00045000 | 2024-02-26 10:46AM EDT | 45.00 | 12.50 | 11.40 | 12.50 | 0.00 | - | 40 | 0 | 42.25% |
| GLW250117P00047000 | 2024-02-21 11:06AM EDT | 47.00 | 15.00 | 14.30 | 16.50 | 0.00 | - | 132 | 0 | 54.88% |
© 2024 Yahoo. Todos os direitos reservados.