La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 147,18 +545,44 (+0,92 %)
Corning Incorporated (GLW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240419C00027000 | 2024-02-13 11:23AM EDT | 27.00 | 4.30 | 3.60 | 7.00 | 0.00 | - | 1 | 0 | 434.38% |
| GLW240419C00028000 | 2024-01-22 2:40PM EDT | 28.00 | 3.20 | 4.20 | 5.40 | 0.00 | - | - | 0 | 466.02% |
| GLW240419C00029000 | 2024-04-10 10:06AM EDT | 29.00 | 2.84 | 0.15 | 4.30 | 0.00 | - | 1 | 1 | 483.20% |
| GLW240419C00030000 | 2024-04-19 3:03PM EDT | 30.00 | 1.25 | 0.95 | 3.30 | +0.05 | +4.17% | 19 | 160 | 218.75% |
| GLW240419C00031000 | 2024-04-19 3:11PM EDT | 31.00 | 0.20 | 0.20 | 2.40 | +0.10 | +100.00% | 24 | 449 | 178.52% |
| GLW240419C00032000 | 2024-04-19 1:50PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 3 | 979 | 41.41% |
| GLW240419C00033000 | 2024-04-19 2:01PM EDT | 33.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 2,001 | 64.06% |
| GLW240419C00034000 | 2024-04-19 12:59PM EDT | 34.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 23 | 736 | 90.63% |
| GLW240419C00035000 | 2024-04-18 3:37PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 316 | 115.63% |
| GLW240419C00036000 | 2024-04-09 2:12PM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 54 | 264.84% |
| GLW240419C00037000 | 2024-03-27 1:42PM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 296.88% |
| GLW240419C00038000 | 2024-01-30 11:28AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 204.69% |
| GLW240419C00039000 | 2024-02-14 4:57PM EDT | 39.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 243.75% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240419P00025000 | 2024-01-23 12:25PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 237.50% |
| GLW240419P00026000 | 2024-03-28 9:30AM EDT | 26.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 334.77% |
| GLW240419P00027000 | 2024-02-22 3:09PM EDT | 27.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 182.81% |
| GLW240419P00028000 | 2024-04-19 3:09PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | -0.14 | -93.33% | 20 | 21 | 237.11% |
| GLW240419P00029000 | 2024-03-27 9:45AM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 50.00% |
| GLW240419P00030000 | 2024-04-15 12:54PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 136 | 70.70% |
| GLW240419P00031000 | 2024-04-19 3:09PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 66 | 235 | 22.66% |
| GLW240419P00032000 | 2024-04-19 3:31PM EDT | 32.00 | 0.70 | 0.50 | 1.95 | -0.47 | -40.17% | 55 | 839 | 122.27% |
| GLW240419P00033000 | 2024-04-19 1:28PM EDT | 33.00 | 1.80 | 0.20 | 3.90 | -0.20 | -10.00% | 3 | 38 | 140.63% |
| GLW240419P00034000 | 2024-04-17 3:36PM EDT | 34.00 | 3.00 | 0.75 | 4.90 | 0.00 | - | 2 | 1 | 122.66% |
| GLW240419P00035000 | 2024-04-17 2:32PM EDT | 35.00 | 3.90 | 2.15 | 5.90 | 0.00 | - | 11 | 5 | 211.72% |
| GLW240419P00036000 | 2024-04-17 2:32PM EDT | 36.00 | 4.70 | 2.75 | 6.90 | 0.00 | - | 18 | 8 | 180.47% |
| GLW240419P00037000 | 2024-03-05 4:32PM EDT | 37.00 | 4.60 | 4.50 | 4.80 | 0.00 | - | - | 0 | 0.00% |
