Marchés français ouverture 3 h 44 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0735 +0,0008 (+0,08 %) HANG SENG
18 400,50 +193,37 (+1,06 %) Bitcoin EUR
55 739,07 +2 261,01 (+4,23 %)
Corning Incorporated (GLW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240510C00030000 | 2024-04-30 11:08AM EDT | 2024-05-10 | 3.95 | 3.50 | 3.80 | +0.05 | +1.28% | 1 | 2 | 52.34% |
| GLW240517C00030000 | 2024-05-02 2:30PM EDT | 2024-05-17 | 3.64 | 1.70 | 3.80 | -0.17 | -4.46% | 30 | 1,721 | 50.98% |
| GLW240524C00030000 | 2024-04-29 2:23PM EDT | 2024-05-24 | 2.05 | 3.60 | 5.60 | 0.00 | - | 5 | 5 | 77.44% |
| GLW240621C00030000 | 2024-05-02 3:24PM EDT | 2024-06-21 | 3.80 | 1.95 | 3.90 | -0.40 | -9.52% | 1 | 1,037 | 31.54% |
| GLW240816C00030000 | 2024-05-02 2:52PM EDT | 2024-08-16 | 4.10 | 2.65 | 4.30 | -0.40 | -8.89% | 3 | 1,937 | 29.83% |
| GLW241115C00030000 | 2024-04-23 10:03AM EDT | 2024-11-15 | 3.40 | 4.60 | 4.80 | 0.00 | - | 29 | 46 | 28.39% |
| GLW250117C00030000 | 2024-05-02 10:24AM EDT | 2025-01-17 | 4.60 | 4.10 | 5.10 | -0.30 | -6.12% | 1 | 710 | 27.93% |
| GLW250620C00030000 | 2024-05-02 9:58AM EDT | 2025-06-20 | 5.50 | 5.60 | 5.90 | -0.43 | -7.25% | 2 | 354 | 28.66% |
| GLW260116C00030000 | 2024-05-02 10:10AM EDT | 2026-01-16 | 6.10 | 6.30 | 6.70 | -0.19 | -3.02% | 11 | 1,191 | 28.53% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240503P00030000 | 2024-04-30 2:56PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 115 | 50.00% |
| GLW240510P00030000 | 2024-05-01 9:49AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 66.80% |
| GLW240517P00030000 | 2024-04-30 9:45AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.40 | 0.00 | - | 9 | 323 | 61.72% |
| GLW240524P00030000 | 2024-04-26 10:21AM EDT | 2024-05-24 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 3 | 67.38% |
| GLW240531P00030000 | 2024-04-29 9:52AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.10 | -0.34 | -80.95% | 6 | 7 | 28.91% |
| GLW240621P00030000 | 2024-05-02 10:49AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 5 | 3,752 | 24.61% |
| GLW240816P00030000 | 2024-04-30 9:31AM EDT | 2024-08-16 | 0.60 | 0.35 | 0.45 | 0.00 | - | 90 | 294 | 24.32% |
| GLW241115P00030000 | 2024-04-12 12:52PM EDT | 2024-11-15 | 1.55 | 0.85 | 1.00 | 0.00 | - | 12 | 35 | 25.51% |
| GLW250117P00030000 | 2024-05-01 1:21PM EDT | 2025-01-17 | 1.13 | 1.00 | 1.15 | 0.00 | - | 1 | 1,974 | 23.88% |
| GLW250620P00030000 | 2024-04-10 12:47PM EDT | 2025-06-20 | 2.20 | 1.60 | 1.80 | 0.00 | - | 9 | 240 | 24.39% |
| GLW260116P00030000 | 2024-04-26 1:40PM EDT | 2026-01-16 | 3.05 | 2.20 | 2.45 | 0.00 | - | 1 | 485 | 24.16% |
