Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.498,79 +184,67 (+0,30%)
International Paper Company (IP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240719C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 18.30 | 23.50 | 27.20 | 0.00 | - | - | 0 | 132.23% |
| IP240719C00022500 | 2023-12-19 12:00PM EDT | 22.50 | 14.96 | 13.40 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| IP240719C00030000 | 2024-05-23 11:57AM EDT | 30.00 | 13.33 | 14.60 | 17.30 | 0.00 | - | 6 | 8 | 99.85% |
| IP240719C00032500 | 2024-05-30 3:25PM EDT | 32.50 | 12.10 | 11.60 | 14.80 | 0.00 | - | 1 | 108 | 76.27% |
| IP240719C00035000 | 2024-05-30 12:28PM EDT | 35.00 | 9.85 | 9.00 | 11.00 | 0.00 | - | 1 | 1,311 | 72.02% |
| IP240719C00037500 | 2024-05-30 9:30AM EDT | 37.50 | 8.13 | 7.50 | 8.70 | 0.00 | - | 1 | 5,038 | 62.94% |
| IP240719C00040000 | 2024-05-31 11:27AM EDT | 40.00 | 5.30 | 5.70 | 6.60 | -0.09 | -1.67% | 87 | 6,559 | 56.69% |
| IP240719C00042500 | 2024-05-31 9:48AM EDT | 42.50 | 3.70 | 3.90 | 5.00 | +0.20 | +5.71% | 21 | 2,374 | 56.23% |
| IP240719C00045000 | 2024-05-31 2:56PM EDT | 45.00 | 2.25 | 2.40 | 2.80 | -0.10 | -4.26% | 188 | 1,811 | 42.31% |
| IP240719C00047500 | 2024-05-31 2:51PM EDT | 47.50 | 1.15 | 1.30 | 1.65 | -0.10 | -8.00% | 257 | 368 | 40.14% |
| IP240719C00050000 | 2024-05-31 3:46PM EDT | 50.00 | 0.60 | 0.60 | 0.95 | -0.05 | -7.69% | 3 | 11,466 | 39.77% |
| IP240719C00052500 | 2024-05-31 10:49AM EDT | 52.50 | 0.23 | 0.20 | 0.60 | -0.22 | -48.89% | 250 | 53 | 41.60% |
| IP240719C00055000 | 2024-05-28 9:30AM EDT | 55.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 53.13% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240719P00022500 | 2024-01-23 3:25PM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 15 | 114.26% |
| IP240719P00025000 | 2024-04-19 3:17PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| IP240719P00027500 | 2024-05-01 9:58AM EDT | 27.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 93.16% |
| IP240719P00030000 | 2024-05-24 10:14AM EDT | 30.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 459 | 74.02% |
| IP240719P00032500 | 2024-05-29 10:16AM EDT | 32.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 883 | 54.30% |
| IP240719P00035000 | 2024-05-28 3:42PM EDT | 35.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 51 | 618 | 51.56% |
| IP240719P00037500 | 2024-05-30 11:04AM EDT | 37.50 | 0.35 | 0.10 | 0.40 | 0.00 | - | 6 | 7,257 | 43.95% |
| IP240719P00040000 | 2024-05-31 2:25PM EDT | 40.00 | 0.75 | 0.35 | 0.75 | +0.01 | +1.35% | 96 | 6,205 | 41.02% |
| IP240719P00042500 | 2024-05-31 1:23PM EDT | 42.50 | 1.50 | 1.05 | 1.60 | +0.22 | +17.19% | 49 | 722 | 42.68% |
| IP240719P00045000 | 2024-05-31 3:56PM EDT | 45.00 | 2.15 | 2.00 | 2.40 | -0.26 | -10.79% | 76 | 2,167 | 37.55% |
| IP240719P00047500 | 2024-05-30 1:46PM EDT | 47.50 | 4.20 | 3.20 | 4.50 | 0.00 | - | 1 | 18 | 47.10% |
© 2024 Yahoo. Tutti i diritti riservati.