Mercado abrirá em 1 h 43 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
79,69 +0,70 (+0,89%) OURO
2.319,30 -3,00 (-0,13%) Bitcoin USD
60.956,49 -1.277,32 (-2,05%)
Corning Incorporated (GLW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW260116C00015000 | 2024-04-19 2:20PM EDT | 15.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GLW260116C00018000 | 2024-04-30 1:13PM EDT | 18.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GLW260116C00020000 | 2024-05-06 9:32AM EDT | 20.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| GLW260116C00023000 | 2024-04-11 12:47PM EDT | 23.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| GLW260116C00025000 | 2024-04-15 3:33PM EDT | 25.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| GLW260116C00028000 | 2024-05-06 2:27PM EDT | 28.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 0.00% |
| GLW260116C00030000 | 2024-05-08 10:17AM EDT | 30.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,262 | 0.00% |
| GLW260116C00032000 | 2024-05-08 11:38AM EDT | 32.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,093 | 0.00% |
| GLW260116C00035000 | 2024-05-08 11:38AM EDT | 35.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 748 | 0.78% |
| GLW260116C00037000 | 2024-05-08 9:36AM EDT | 37.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,021 | 1.56% |
| GLW260116C00040000 | 2024-05-03 3:34PM EDT | 40.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 3.13% |
| GLW260116C00042000 | 2024-04-30 3:41PM EDT | 42.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 260 | 1,393 | 3.13% |
| GLW260116C00045000 | 2024-05-06 1:33PM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| GLW260116C00047000 | 2024-04-12 3:50PM EDT | 47.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 6.25% |
| GLW260116C00050000 | 2024-04-30 9:36AM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW260116P00015000 | 2024-01-22 10:30AM EDT | 15.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| GLW260116P00018000 | 2024-04-26 11:24AM EDT | 18.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| GLW260116P00020000 | 2024-04-10 2:15PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| GLW260116P00023000 | 2024-05-02 3:55PM EDT | 23.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| GLW260116P00025000 | 2024-04-16 10:59AM EDT | 25.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 6.25% |
| GLW260116P00028000 | 2024-04-25 11:17AM EDT | 28.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 1,069 | 3.13% |
| GLW260116P00030000 | 2024-05-07 10:16AM EDT | 30.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 488 | 3.13% |
| GLW260116P00032000 | 2024-05-07 10:06AM EDT | 32.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 380 | 1.56% |
| GLW260116P00035000 | 2024-04-30 2:06PM EDT | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 0.00% |
| GLW260116P00037000 | 2024-03-25 9:46AM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| GLW260116P00040000 | 2024-01-10 10:59AM EDT | 40.00 | 10.10 | 8.50 | 8.80 | 0.00 | - | 1 | 28 | 27.39% |
| GLW260116P00042000 | 2024-02-02 1:00PM EDT | 42.00 | 10.20 | 9.50 | 10.80 | 0.00 | - | 2 | 2 | 30.32% |
| GLW260116P00045000 | 2024-05-08 10:03AM EDT | 45.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLW260116P00047000 | 2024-04-10 9:47AM EDT | 47.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.