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
62.332,08 -16,53 (-0,03%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP260116C00017500 | 2024-01-25 11:29AM EDT | 17.50 | 20.27 | 15.40 | 19.70 | 0.00 | - | 5 | 0 | 0.00% |
| IP260116C00020000 | 2023-11-09 11:29AM EDT | 20.00 | 13.79 | 14.50 | 19.50 | 0.00 | - | 5 | 5 | 0.00% |
| IP260116C00022500 | 2024-02-20 3:20PM EDT | 22.50 | 13.45 | 15.30 | 19.80 | 0.00 | - | 3 | 13 | 0.00% |
| IP260116C00025000 | 2024-05-22 2:33PM EDT | 25.00 | 16.75 | 18.00 | 23.00 | 0.00 | - | 4 | 46 | 58.20% |
| IP260116C00027500 | 2024-05-23 1:46PM EDT | 27.50 | 16.50 | 16.00 | 21.00 | 0.00 | - | 8 | 478 | 55.19% |
| IP260116C00030000 | 2024-05-23 10:20AM EDT | 30.00 | 13.81 | 13.50 | 17.90 | 0.00 | - | 1 | 626 | 44.34% |
| IP260116C00032500 | 2024-05-06 9:43AM EDT | 32.50 | 6.10 | 11.50 | 16.50 | 0.00 | - | 1 | 232 | 45.64% |
| IP260116C00035000 | 2024-05-24 12:04PM EDT | 35.00 | 13.00 | 9.60 | 13.90 | 0.00 | - | 4 | 453 | 39.08% |
| IP260116C00037500 | 2024-05-31 9:30AM EDT | 37.50 | 9.63 | 8.90 | 10.50 | -0.22 | -2.23% | 2 | 402 | 28.53% |
| IP260116C00040000 | 2024-05-24 11:30AM EDT | 40.00 | 9.50 | 7.40 | 9.90 | 0.00 | - | 4 | 167 | 32.89% |
| IP260116C00042500 | 2024-05-28 9:30AM EDT | 42.50 | 7.30 | 5.80 | 8.70 | 0.00 | - | 3 | 132 | 33.14% |
| IP260116C00045000 | 2024-05-30 3:23PM EDT | 45.00 | 5.00 | 4.40 | 7.10 | 0.00 | - | 10 | 258 | 30.96% |
| IP260116C00047500 | 2024-05-23 3:07PM EDT | 47.50 | 3.73 | 2.00 | 5.10 | 0.00 | - | 17 | 114 | 26.56% |
| IP260116C00050000 | 2024-05-24 12:31PM EDT | 50.00 | 3.30 | 2.15 | 3.90 | 0.00 | - | 13 | 99 | 25.08% |
| IP260116C00055000 | 2024-05-24 2:35PM EDT | 55.00 | 0.99 | 0.10 | 2.45 | 0.00 | - | 40 | 93 | 24.44% |
| IP260116C00060000 | 2024-05-07 10:38AM EDT | 60.00 | 0.51 | 0.00 | 1.15 | 0.00 | - | 1 | 23 | 21.88% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP260116P00017500 | 2024-04-26 3:30PM EDT | 17.50 | 0.45 | 0.00 | 4.40 | 0.00 | - | 1 | 246 | 75.95% |
| IP260116P00020000 | 2024-02-06 1:09PM EDT | 20.00 | 1.05 | 0.50 | 0.90 | 0.00 | - | 1 | 26 | 50.17% |
| IP260116P00022500 | 2024-05-08 1:19PM EDT | 22.50 | 0.50 | 0.00 | 1.75 | 0.00 | - | 12 | 3 | 54.22% |
| IP260116P00025000 | 2024-05-20 11:41AM EDT | 25.00 | 0.45 | 0.35 | 2.35 | 0.00 | - | 1 | 26 | 53.32% |
| IP260116P00027500 | 2024-05-22 1:03PM EDT | 27.50 | 1.05 | 0.00 | 2.65 | 0.00 | - | 1 | 43 | 49.32% |
| IP260116P00030000 | 2024-05-14 10:12AM EDT | 30.00 | 1.80 | 0.00 | 2.55 | 0.00 | - | 2 | 159 | 42.48% |
| IP260116P00032500 | 2024-05-24 12:53PM EDT | 32.50 | 1.30 | 0.30 | 3.00 | 0.00 | - | 3 | 68 | 39.87% |
| IP260116P00035000 | 2024-05-23 10:46AM EDT | 35.00 | 2.00 | 0.30 | 3.90 | 0.00 | - | 2 | 216 | 39.64% |
| IP260116P00037500 | 2024-05-16 12:07PM EDT | 37.50 | 3.50 | 0.90 | 3.60 | 0.00 | - | 2 | 54 | 32.32% |
| IP260116P00040000 | 2024-05-16 1:08PM EDT | 40.00 | 4.70 | 1.45 | 4.30 | 0.00 | - | 2 | 124 | 30.41% |
| IP260116P00042500 | 2024-05-31 9:42AM EDT | 42.50 | 3.88 | 2.70 | 5.10 | +0.08 | +2.11% | 53 | 48 | 28.49% |
| IP260116P00045000 | 2024-05-28 10:23AM EDT | 45.00 | 4.80 | 2.90 | 5.80 | 0.00 | - | 3 | 126 | 25.62% |
| IP260116P00047500 | 2024-05-01 1:47PM EDT | 47.50 | 13.20 | 4.00 | 8.50 | 0.00 | - | 1 | 20 | 30.92% |
| IP260116P00050000 | 2024-05-01 12:55PM EDT | 50.00 | 15.40 | 5.50 | 10.00 | 0.00 | - | 1 | 51 | 30.34% |
| IP260116P00052500 | 2024-05-29 3:29PM EDT | 52.50 | 9.35 | 7.10 | 10.80 | 0.00 | - | - | 1 | 26.07% |
© 2024 Yahoo. Tutti i diritti riservati.