Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.617,19 -2.408,59 (-3,82%)
Corning Incorporated (GLW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517C00020000 | 2023-10-12 3:18PM EDT | 20.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | - | 2 | 0.00% |
| GLW240517C00021000 | 2024-04-04 2:44PM EDT | 21.00 | 11.60 | 12.60 | 12.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240517C00022000 | 2024-04-04 2:44PM EDT | 22.00 | 10.60 | 11.60 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLW240517C00023000 | 2023-11-29 10:54AM EDT | 23.00 | 5.90 | 7.60 | 7.80 | 0.00 | - | - | 3 | 0.00% |
| GLW240517C00024000 | 2023-12-19 3:29PM EDT | 24.00 | 6.78 | 5.80 | 6.60 | 0.00 | - | 2 | 16 | 0.00% |
| GLW240517C00025000 | 2024-03-27 3:53PM EDT | 25.00 | 7.94 | 6.30 | 6.60 | 0.00 | - | 5 | 71 | 0.00% |
| GLW240517C00026000 | 2024-04-05 12:08PM EDT | 26.00 | 6.80 | 5.60 | 7.90 | 0.00 | - | 342 | 361 | 0.00% |
| GLW240517C00027000 | 2024-01-08 3:47PM EDT | 27.00 | 4.96 | 5.00 | 6.20 | 0.00 | - | 24 | 17 | 0.00% |
| GLW240517C00028000 | 2024-05-03 10:34AM EDT | 28.00 | 5.70 | 4.20 | 6.30 | 0.00 | - | 2 | 4,512 | 97.66% |
| GLW240517C00029000 | 2024-05-09 3:52PM EDT | 29.00 | 5.20 | 4.00 | 7.00 | 0.00 | - | 3 | 4,860 | 108.59% |
| GLW240517C00030000 | 2024-05-10 1:57PM EDT | 30.00 | 4.22 | 4.10 | 6.20 | +0.12 | +2.93% | 2 | 1,687 | 143.65% |
| GLW240517C00031000 | 2024-05-10 2:39PM EDT | 31.00 | 3.24 | 3.10 | 5.30 | +0.56 | +20.90% | 2 | 1,251 | 126.47% |
| GLW240517C00032000 | 2024-05-10 1:28PM EDT | 32.00 | 2.32 | 2.15 | 3.60 | +0.37 | +18.97% | 28 | 10,694 | 85.16% |
| GLW240517C00033000 | 2024-05-10 1:28PM EDT | 33.00 | 1.35 | 1.15 | 1.45 | +0.10 | +8.00% | 23 | 8,902 | 38.67% |
| GLW240517C00034000 | 2024-05-10 3:49PM EDT | 34.00 | 0.46 | 0.40 | 0.50 | +0.01 | +2.22% | 41 | 3,006 | 21.78% |
| GLW240517C00035000 | 2024-05-10 1:45PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 26 | 2,785 | 19.83% |
| GLW240517C00036000 | 2024-05-09 2:20PM EDT | 36.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 2,548 | 45.31% |
| GLW240517C00037000 | 2024-04-05 12:38PM EDT | 37.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 113 | 49.61% |
| GLW240517C00038000 | 2024-05-10 2:50PM EDT | 38.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 1 | 15 | 51.17% |
| GLW240517C00039000 | 2024-03-25 10:12AM EDT | 39.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 55.86% |
| GLW240517C00040000 | 2023-11-21 1:06PM EDT | 40.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 64.06% |
| GLW240517C00041000 | 2024-02-02 4:55PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 71.88% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240517P00020000 | 2023-12-14 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 1,402 | 188.28% |
| GLW240517P00022000 | 2024-01-23 12:26PM EDT | 22.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 169.53% |
| GLW240517P00023000 | 2023-12-29 4:54PM EDT | 23.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 4 | 13 | 176.17% |
| GLW240517P00024000 | 2024-03-14 10:01AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 139.84% |
| GLW240517P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 122 | 133.20% |
| GLW240517P00026000 | 2024-04-12 12:02PM EDT | 26.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 274 | 138.87% |
| GLW240517P00027000 | 2024-03-28 12:49PM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 459 | 115.23% |
| GLW240517P00028000 | 2024-04-30 9:39AM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 648 | 92.19% |
| GLW240517P00029000 | 2024-05-10 3:56PM EDT | 29.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 20 | 898 | 60.16% |
| GLW240517P00030000 | 2024-05-08 11:21AM EDT | 30.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 322 | 65.63% |
| GLW240517P00031000 | 2024-05-07 12:40PM EDT | 31.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 501 | 64.06% |
| GLW240517P00032000 | 2024-05-10 3:56PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 20 | 2,581 | 32.81% |
| GLW240517P00033000 | 2024-05-10 3:39PM EDT | 33.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 1 | 1,769 | 25.39% |
| GLW240517P00034000 | 2024-05-10 9:51AM EDT | 34.00 | 0.22 | 0.20 | 0.25 | -0.13 | -37.14% | 1 | 689 | 17.38% |
| GLW240517P00035000 | 2024-05-01 2:52PM EDT | 35.00 | 0.90 | 0.80 | 1.75 | -0.30 | -25.00% | 8 | 42 | 67.68% |
| GLW240517P00036000 | 2024-04-30 10:10AM EDT | 36.00 | 2.08 | 1.20 | 1.95 | 0.00 | - | 1 | 1 | 34.77% |
| GLW240517P00037000 | 2024-02-06 10:54AM EDT | 37.00 | 5.00 | 2.65 | 4.50 | 0.00 | - | - | 0 | 92.77% |
© 2024 Yahoo. Todos os direitos reservados.