Italia Markets closed

International Paper Company (IP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,89-0,46 (-1,01%)
Alla chiusura: 04:03PM EDT
44,84 -0,05 (-0,11%)
Dopo ore: 06:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
IP240621C000175002023-12-07 3:33PM EDT17.5019.3719.2022.500.00-110.00%
IP240621C000200002023-07-25 10:49AM EDT20.0013.9014.1014.500.00-600.00%
IP240621C000225002024-05-16 9:35AM EDT22.5016.8521.1024.800.00-10355.86%
IP240621C000250002024-05-23 2:09PM EDT25.0019.0018.9022.300.00-66329.69%
IP240621C000275002024-05-22 1:47PM EDT27.5015.0016.4019.800.00-502285.55%
IP240621C000300002024-05-22 3:18PM EDT30.0010.7013.9017.400.00-1,3101250.00%
IP240621C000325002024-05-22 3:18PM EDT32.5010.8911.4014.600.00-5,6703197.85%
IP240621C000340002024-05-22 2:35PM EDT34.007.609.5013.100.00--0157.62%
IP240621C000350002024-05-24 9:54AM EDT35.0010.859.0012.100.00-650167.29%
IP240621C000375002024-06-11 1:10PM EDT37.507.586.707.900.00-276,231122.07%
IP240621C000395002024-05-22 10:47AM EDT39.502.404.706.500.00--3073.24%
IP240621C000400002024-06-14 11:13AM EDT40.005.704.605.90+0.06+1.06%11411,99479.88%
IP240621C000405002024-05-23 3:24PM EDT40.504.203.205.500.00--133117.58%
IP240621C000410002024-06-07 2:39PM EDT41.004.653.504.900.00-17964.45%
IP240621C000415002024-05-24 11:16AM EDT41.504.902.954.900.00-459572.36%
IP240621C000420002024-06-05 12:52PM EDT42.002.602.654.100.00-3634362.99%
IP240621C000425002024-06-14 11:33AM EDT42.502.942.403.40-0.66-18.33%1635,08757.62%
IP240621C000430002024-06-13 2:00PM EDT43.003.301.103.700.00-17450.68%
IP240621C000435002024-06-14 2:52PM EDT43.502.001.103.00+0.22+12.36%22450.49%
IP240621C000440002024-06-13 11:38AM EDT44.002.150.352.550.00-311284.57%
IP240621C000445002024-06-13 12:52PM EDT44.501.250.152.000.00-715072.85%
IP240621C000450002024-06-14 3:59PM EDT45.000.900.901.00-0.55-37.93%54611,15142.48%
IP240621C000455002024-06-14 3:36PM EDT45.500.900.451.40+0.10+12.50%2737567.58%
IP240621C000460002024-06-14 3:53PM EDT46.001.090.601.35+0.14+14.74%151,07358.30%
IP240621C000465002024-06-14 3:51PM EDT46.500.500.350.50-0.30-37.50%11724044.63%
IP240621C000470002024-06-14 3:52PM EDT47.000.400.250.40-0.24-37.50%2233,46745.80%
IP240621C000475002024-06-14 10:06AM EDT47.500.350.000.65-0.30-46.15%611364.06%
IP240621C000480002024-06-13 1:35PM EDT48.000.450.000.550.00-186,01864.84%
IP240621C000490002024-06-10 9:58AM EDT49.000.220.000.700.00-40037763.77%
IP240621C000500002024-06-13 10:39AM EDT50.000.050.000.200.00-1247051.95%
IP240621C000510002024-05-29 10:44AM EDT51.000.170.000.750.00-1283.40%
IP240621C000525002024-06-10 12:16PM EDT52.500.050.000.750.00--90095.70%
IP240621C000550002024-05-31 10:39AM EDT55.000.270.000.400.00-54398.05%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
IP240621P000150002023-06-30 12:53PM EDT15.000.200.000.300.00-3832411.72%
IP240621P000175002023-05-26 1:56PM EDT17.500.350.100.450.00-416399.61%
IP240621P000200002024-05-13 1:01PM EDT20.000.150.000.750.00-219371.88%
IP240621P000225002024-04-24 3:02PM EDT22.500.050.000.100.00-246228.13%
IP240621P000250002024-05-23 2:08PM EDT25.000.050.000.750.00-7137281.25%
IP240621P000275002024-05-10 11:09AM EDT27.500.050.000.750.00-2222242.58%
IP240621P000300002024-06-14 11:04AM EDT30.000.050.000.05+0.02+66.67%20783128.13%
IP240621P000325002024-06-14 11:04AM EDT32.500.090.000.75+0.08+800.00%1221,289173.05%
IP240621P000350002024-06-12 12:01PM EDT35.000.050.000.050.00-1119,06782.81%
IP240621P000360002024-05-30 1:23PM EDT36.000.230.000.750.00-11129.10%
IP240621P000370002024-05-22 9:54AM EDT37.000.350.000.050.00--2266.41%
IP240621P000375002024-06-14 12:11PM EDT37.500.030.050.10-0.37-92.50%306,01975.39%
IP240621P000380002024-06-13 12:26PM EDT38.000.050.000.750.00-273,377104.98%
IP240621P000385002024-05-29 1:04PM EDT38.500.050.000.75-0.20-80.00%142099.02%
IP240621P000390002024-06-14 12:50PM EDT39.000.050.000.40-0.25-83.33%114977.54%
IP240621P000395002024-06-12 3:35PM EDT39.500.100.050.750.00--188.87%
IP240621P000400002024-06-14 1:32PM EDT40.000.190.050.35+0.09+90.00%12,41366.80%
IP240621P000405002024-05-21 12:00PM EDT40.501.350.000.600.00--54969.53%
IP240621P000410002024-06-14 2:34PM EDT41.000.200.050.450.00-241160.16%
IP240621P000415002024-05-31 9:58AM EDT41.500.500.050.750.00-28964.36%
IP240621P000420002024-06-14 2:34PM EDT42.000.350.100.750.00-122,85259.57%
IP240621P000425002024-06-14 3:01PM EDT42.500.350.200.40+0.05+16.67%21,02951.66%
IP240621P000430002024-06-14 3:58PM EDT43.000.450.450.50+0.22+95.65%1537,75850.20%
IP240621P000435002024-06-14 9:36AM EDT43.500.550.551.75+0.10+22.22%410872.07%
IP240621P000440002024-06-14 2:31PM EDT44.000.800.051.10+0.30+60.00%12842761.23%
IP240621P000445002024-06-14 1:22PM EDT44.500.850.800.95-0.05-5.56%2111245.95%
IP240621P000450002024-06-14 3:55PM EDT45.001.180.751.10+0.38+47.50%2028142.09%
IP240621P000455002024-06-13 2:56PM EDT45.501.250.051.450.00-2,0182,07144.82%
IP240621P000460002024-06-14 3:01PM EDT46.001.351.101.70-0.10-6.90%101141.99%
IP240621P000465002024-06-07 12:53PM EDT46.501.501.452.150.00-1346.48%
IP240621P000470002024-06-07 12:57PM EDT47.001.852.052.850.00-1262.11%
IP240621P000500002024-05-24 12:20PM EDT50.004.703.406.600.00-2020132.37%
IP240621P000550002024-04-03 9:30AM EDT55.0015.280.000.000.00-250.00%