Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.521,47 +827,86 (+1,34%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240802C00038000 | 2024-07-22 10:33AM EDT | 38.00 | 8.30 | 7.20 | 11.00 | 0.00 | - | 1 | 1 | 102.34% |
| IP240802C00040000 | 2024-06-27 10:03AM EDT | 40.00 | 3.85 | 5.50 | 9.00 | 0.00 | - | - | 1 | 96.68% |
| IP240802C00041000 | 2024-06-27 10:04AM EDT | 41.00 | 3.40 | 4.20 | 8.00 | 0.00 | - | - | 1 | 72.27% |
| IP240802C00042000 | 2024-07-25 9:30AM EDT | 42.00 | 2.98 | 3.20 | 7.00 | 0.00 | - | 1 | 6 | 62.31% |
| IP240802C00043000 | 2024-07-19 3:26PM EDT | 43.00 | 3.10 | 2.90 | 4.80 | 0.00 | - | 1 | 14 | 94.14% |
| IP240802C00043500 | 2024-07-24 3:51PM EDT | 43.50 | 3.66 | 1.60 | 4.10 | 0.00 | - | 1 | 1 | 77.15% |
| IP240802C00044000 | 2024-07-26 2:46PM EDT | 44.00 | 2.69 | 1.85 | 4.70 | +1.40 | +108.53% | 1 | 17 | 53.32% |
| IP240802C00044500 | 2024-07-26 10:02AM EDT | 44.50 | 2.70 | 1.70 | 4.20 | 0.00 | - | 4 | 9 | 56.45% |
| IP240802C00045000 | 2024-07-25 10:47AM EDT | 45.00 | 1.20 | 2.05 | 2.20 | 0.00 | - | 12 | 46 | 37.31% |
| IP240802C00045500 | 2024-07-24 2:32PM EDT | 45.50 | 1.75 | 1.60 | 1.75 | -0.02 | -1.13% | 40 | 45 | 33.69% |
| IP240802C00046000 | 2024-07-26 3:37PM EDT | 46.00 | 1.31 | 1.25 | 1.35 | +0.26 | +24.76% | 54 | 152 | 31.45% |
| IP240802C00046500 | 2024-07-26 3:36PM EDT | 46.50 | 0.93 | 0.90 | 1.05 | +0.18 | +24.00% | 1 | 7 | 31.89% |
| IP240802C00047000 | 2024-07-26 3:21PM EDT | 47.00 | 0.61 | 0.65 | 0.75 | +0.14 | +29.79% | 18 | 48 | 30.42% |
| IP240802C00047500 | 2024-07-26 3:13PM EDT | 47.50 | 0.40 | 0.40 | 0.55 | 0.00 | - | 18 | 55 | 30.96% |
| IP240802C00048000 | 2024-07-26 3:49PM EDT | 48.00 | 0.40 | 0.30 | 0.40 | +0.14 | +53.85% | 130 | 2,042 | 31.64% |
| IP240802C00048500 | 2024-07-23 3:09PM EDT | 48.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 272 | 255 | 33.11% |
| IP240802C00049000 | 2024-07-26 3:41PM EDT | 49.00 | 0.16 | 0.10 | 0.25 | +0.08 | +100.00% | 7 | 43 | 35.84% |
| IP240802C00050000 | 2024-07-26 1:40PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.27 | -72.97% | 21 | 14 | 38.67% |
| IP240802C00055000 | 2024-07-26 2:57PM EDT | 55.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 20 | 81 | 72.66% |
| IP240802C00056000 | 2024-07-26 1:11PM EDT | 56.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 105 | 7 | 71.48% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240802P00025000 | 2024-06-28 11:46AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 190.63% |
| IP240802P00030000 | 2024-07-05 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 139.06% |
| IP240802P00033000 | 2024-07-08 12:24PM EDT | 33.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 100 | 214.84% |
| IP240802P00035000 | 2024-07-25 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 53 | 105.47% |
| IP240802P00036000 | 2024-07-25 9:30AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 42 | 87.50% |
| IP240802P00037000 | 2024-07-23 2:30PM EDT | 37.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 11,930 | 189.06% |
| IP240802P00037500 | 2024-07-25 9:30AM EDT | 37.50 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| IP240802P00038000 | 2024-07-25 10:08AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 71.88% |
| IP240802P00039000 | 2024-07-22 1:49PM EDT | 39.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | - | 1 | 160.45% |
| IP240802P00039500 | 2024-07-15 3:11PM EDT | 39.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 128.32% |
| IP240802P00040000 | 2024-07-24 1:45PM EDT | 40.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 5 | 136.04% |
| IP240802P00041000 | 2024-07-17 11:33AM EDT | 41.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 3 | 41 | 83.20% |
| IP240802P00042000 | 2024-07-24 1:03PM EDT | 42.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 263 | 79.30% |
| IP240802P00043000 | 2024-07-23 3:05PM EDT | 43.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 1 | 14 | 70.80% |
| IP240802P00043500 | 2024-07-25 10:07AM EDT | 43.50 | 0.17 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 55.66% |
| IP240802P00044000 | 2024-07-24 12:48PM EDT | 44.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 5 | 14 | 39.75% |
| IP240802P00044500 | 2024-07-25 9:48AM EDT | 44.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 4 | 10 | 34.77% |
| IP240802P00045000 | 2024-07-26 3:12PM EDT | 45.00 | 0.18 | 0.10 | 0.20 | -0.28 | -60.87% | 17 | 56 | 32.62% |
| IP240802P00045500 | 2024-07-26 1:17PM EDT | 45.50 | 0.26 | 0.15 | 0.25 | -0.52 | -66.67% | 5 | 56 | 29.69% |
| IP240802P00046000 | 2024-07-26 2:29PM EDT | 46.00 | 0.33 | 0.30 | 0.35 | -0.28 | -45.90% | 8 | 22 | 28.03% |
| IP240802P00046500 | 2024-07-26 2:29PM EDT | 46.50 | 0.52 | 0.45 | 0.55 | -0.10 | -16.13% | 5 | 13 | 28.71% |
| IP240802P00047000 | 2024-07-26 3:43PM EDT | 47.00 | 0.70 | 0.65 | 0.75 | -0.52 | -42.62% | 11 | 4 | 27.34% |
| IP240802P00047500 | 2024-07-18 1:41PM EDT | 47.50 | 2.10 | 0.95 | 1.05 | 0.00 | - | 1 | 1 | 27.74% |
| IP240802P00048000 | 2024-07-24 2:15PM EDT | 48.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 8 | 4 | 30.37% |
© 2024 Yahoo. Tutti i diritti riservati.