Italia markets closed

International Paper Company (IP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,63+0,72 (+1,68%)
Alla chiusura: 04:00PM EDT
43,73 +0,10 (+0,23%)
Dopo ore: 07:46PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
IP240719C000200002024-05-07 9:30AM EDT20.0018.300.000.000.00--00.00%
IP240719C000225002023-12-19 12:00PM EDT22.5014.9613.2017.000.00--10.00%
IP240719C000300002024-06-07 1:57PM EDT30.0016.2512.2013.500.00-180.00%
IP240719C000325002024-05-30 3:25PM EDT32.5012.109.9011.600.00-1108186.33%
IP240719C000350002024-07-12 10:21AM EDT35.008.177.909.50+0.52+6.80%11,29796.09%
IP240719C000375002024-07-12 11:03AM EDT37.505.875.607.00+0.37+6.73%555,02985.55%
IP240719C000400002024-07-12 1:33PM EDT40.003.793.304.50+0.84+28.47%506,54465.23%
IP240719C000405002024-06-28 11:24AM EDT40.502.652.303.900.00-1190.63%
IP240719C000415002024-07-10 9:58AM EDT41.501.301.453.000.00-14279.49%
IP240719C000420002024-07-12 3:49PM EDT42.002.001.652.20+0.95+90.48%113755.47%
IP240719C000425002024-07-12 3:56PM EDT42.501.451.301.75+0.86+145.76%52,13549.61%
IP240719C000430002024-07-12 1:27PM EDT43.000.950.851.00+0.33+53.23%332,51028.71%
IP240719C000435002024-07-12 12:14PM EDT43.500.510.550.70+0.18+54.55%443628.42%
IP240719C000440002024-07-12 3:35PM EDT44.000.510.350.45+0.28+121.74%143227.54%
IP240719C000445002024-07-12 3:10PM EDT44.500.280.200.35+0.08+40.00%510931.06%
IP240719C000450002024-07-12 3:32PM EDT45.000.350.150.25+0.20+133.33%3,0038,09432.81%
IP240719C000455002024-07-03 9:46AM EDT45.500.150.050.25-0.15-50.00%1839.06%
IP240719C000460002024-07-08 12:57PM EDT46.000.110.050.900.00-89258.50%
IP240719C000465002024-07-08 9:31AM EDT46.500.100.050.700.00-656558.69%
IP240719C000470002024-07-12 1:10PM EDT47.000.120.050.15+0.02+20.00%257647.66%
IP240719C000475002024-07-11 9:53AM EDT47.500.250.050.150.00-112,52952.34%
IP240719C000480002024-06-28 9:51AM EDT48.000.100.000.350.00-3029059.38%
IP240719C000485002024-06-28 12:02PM EDT48.500.200.000.700.00-101078.52%
IP240719C000490002024-06-27 10:59AM EDT49.000.100.000.700.00--2283.50%
IP240719C000495002024-06-24 9:58AM EDT49.500.990.000.700.00--188.28%
IP240719C000500002024-07-12 12:55PM EDT50.000.050.000.100.00-2224,01558.98%
IP240719C000510002024-07-12 3:43PM EDT51.000.050.000.30-0.01-16.67%50382.03%
IP240719C000520002024-06-25 1:03PM EDT52.000.250.000.150.00--977.73%
IP240719C000525002024-07-11 10:35AM EDT52.500.110.000.700.00-32,440114.84%
IP240719C000530002024-06-27 3:26PM EDT53.000.050.000.700.00--5118.95%
IP240719C000550002024-06-28 10:24AM EDT55.000.530.000.200.00-2532,886102.34%
IP240719C000600002024-06-21 2:24PM EDT60.000.150.000.100.00-8888117.97%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
IP240719P000225002024-01-23 3:25PM EDT22.500.100.000.500.00-415311.72%
IP240719P000250002024-06-28 11:46AM EDT25.000.060.000.700.00-330288.67%
IP240719P000275002024-07-02 12:00PM EDT27.500.030.000.700.00-1283246.88%
IP240719P000300002024-06-28 12:59PM EDT30.000.050.000.550.00-522650196.68%
IP240719P000325002024-07-01 10:00AM EDT32.500.050.000.050.00-69884104.69%
IP240719P000350002024-07-10 3:14PM EDT35.000.050.000.050.00-11,19581.25%
IP240719P000360002024-07-11 2:11PM EDT36.000.050.000.700.00-634124.41%
IP240719P000375002024-07-12 12:15PM EDT37.500.050.050.30-0.07-58.33%1010,40486.33%
IP240719P000380002024-06-27 1:35PM EDT38.000.100.000.700.00--1097.85%
IP240719P000400002024-07-08 3:02PM EDT40.000.150.000.350.00-510,30357.03%
IP240719P000405002024-07-09 9:30AM EDT40.500.490.050.350.00-43153.13%
IP240719P000410002024-07-12 11:00AM EDT41.000.120.000.85-0.02-14.29%33,25462.50%
IP240719P000415002024-07-11 9:45AM EDT41.500.200.100.250.00-217344.24%
IP240719P000420002024-07-12 2:56PM EDT42.000.120.100.25-0.18-60.00%92,78837.50%
IP240719P000425002024-07-12 2:28PM EDT42.500.200.150.25-0.35-63.64%156,80930.37%
IP240719P000430002024-07-12 2:28PM EDT43.000.300.250.30-0.35-53.85%312125.29%
IP240719P000435002024-07-12 2:29PM EDT43.500.470.450.50-0.78-62.40%1213625.29%
IP240719P000440002024-07-11 9:55AM EDT44.001.320.700.800.00-102926.66%
IP240719P000445002024-07-09 3:55PM EDT44.502.151.001.200.00-1330.08%
IP240719P000450002024-07-11 11:55AM EDT45.002.601.451.650.00-13,55034.47%
IP240719P000455002024-07-09 3:47PM EDT45.502.961.252.350.00-5652.15%
IP240719P000460002024-07-11 2:20PM EDT46.003.101.753.200.00-182777.15%
IP240719P000465002024-07-12 11:31AM EDT46.503.402.803.70-0.60-15.00%2358.98%
IP240719P000470002024-07-12 12:12PM EDT47.003.602.554.10-0.70-16.28%1110685.25%
IP240719P000475002024-07-01 10:56AM EDT47.504.813.004.700.00-414196.97%
IP240719P000500002024-06-17 9:54AM EDT50.005.605.407.500.00--2064.45%