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
63.755,13 +1.611,49 (+2,59%)
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 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240816C00020000 | 2024-07-16 2:07PM EDT | 20.00 | 25.32 | 25.20 | 29.30 | 0.00 | - | - | 2 | 216.99% |
| IP240816C00030000 | 2024-07-24 2:17PM EDT | 30.00 | 17.05 | 15.40 | 19.30 | 0.00 | - | 1 | 1 | 132.81% |
| IP240816C00035000 | 2024-05-23 11:00AM EDT | 35.00 | 8.80 | 9.30 | 13.70 | 0.00 | - | - | 1 | 153.22% |
| IP240816C00037500 | 2024-07-23 9:53AM EDT | 37.50 | 8.45 | 8.00 | 10.70 | 0.00 | - | 6 | 246 | 112.40% |
| IP240816C00040000 | 2024-07-22 11:23AM EDT | 40.00 | 6.70 | 6.00 | 7.70 | 0.00 | - | 8 | 278 | 74.32% |
| IP240816C00042500 | 2024-07-25 3:14PM EDT | 42.50 | 4.20 | 4.00 | 5.40 | 0.00 | - | 1 | 4,624 | 61.28% |
| IP240816C00044000 | 2024-07-25 10:05AM EDT | 44.00 | 2.50 | 2.00 | 5.30 | 0.00 | - | 5 | 27 | 84.23% |
| IP240816C00045000 | 2024-07-26 2:08PM EDT | 45.00 | 2.30 | 2.20 | 2.80 | +0.25 | +12.20% | 47 | 3,999 | 37.94% |
| IP240816C00046000 | 2024-07-25 10:25AM EDT | 46.00 | 1.15 | 1.70 | 1.90 | 0.00 | - | 2 | 17 | 31.30% |
| IP240816C00047000 | 2024-07-26 11:39AM EDT | 47.00 | 1.03 | 1.15 | 1.25 | +0.08 | +8.42% | 5 | 27 | 28.71% |
| IP240816C00047500 | 2024-07-26 1:29PM EDT | 47.50 | 0.82 | 0.90 | 1.05 | +0.12 | +17.14% | 4 | 2,280 | 29.20% |
| IP240816C00048000 | 2024-07-25 1:40PM EDT | 48.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 2 | 2,030 | 29.08% |
| IP240816C00049000 | 2024-07-26 9:30AM EDT | 49.00 | 0.40 | 0.40 | 0.55 | +0.03 | +8.11% | 9 | 2,022 | 29.25% |
| IP240816C00050000 | 2024-07-26 3:48PM EDT | 50.00 | 0.32 | 0.25 | 0.40 | +0.02 | +6.67% | 57 | 7,504 | 31.25% |
| IP240816C00051000 | 2024-07-26 1:35PM EDT | 51.00 | 0.17 | 0.15 | 0.65 | +0.05 | +41.67% | 26 | 122 | 44.53% |
| IP240816C00052000 | 2024-07-26 1:46PM EDT | 52.00 | 0.10 | 0.05 | 0.35 | -0.05 | -33.33% | 26 | 20 | 40.23% |
| IP240816C00052500 | 2024-07-12 1:02PM EDT | 52.50 | 0.16 | 0.05 | 1.20 | 0.00 | - | 20 | 690 | 52.15% |
| IP240816C00055000 | 2024-07-24 11:37AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 40.04% |
| IP240816C00056000 | 2024-07-24 9:44AM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 73 | 73 | 59.38% |
| IP240816C00060000 | 2024-07-08 10:25AM EDT | 60.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 75.00% |
| IP240816C00065000 | 2024-07-09 9:30AM EDT | 65.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | - | 1 | 73.83% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240816P00020000 | 2024-07-16 2:07PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 145.31% |
| IP240816P00030000 | 2024-07-25 3:29PM EDT | 30.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 122 | 88.28% |
| IP240816P00032500 | 2024-06-27 10:56AM EDT | 32.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 24 | 109.47% |
| IP240816P00035000 | 2024-07-22 11:36AM EDT | 35.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 9 | 138 | 76.56% |
| IP240816P00037000 | 2024-07-25 9:30AM EDT | 37.00 | 0.36 | 0.00 | 0.85 | 0.00 | - | 2 | 17 | 80.66% |
| IP240816P00037500 | 2024-07-26 2:31PM EDT | 37.50 | 0.08 | 0.05 | 0.20 | -0.04 | -33.33% | 1 | 16,287 | 57.42% |
| IP240816P00039000 | 2024-07-22 12:47PM EDT | 39.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 1 | 65.72% |
| IP240816P00040000 | 2024-07-26 1:09PM EDT | 40.00 | 0.10 | 0.10 | 0.20 | -0.34 | -77.27% | 13 | 4,494 | 48.73% |
| IP240816P00041000 | 2024-07-23 11:51AM EDT | 41.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 22 | 42.87% |
| IP240816P00042000 | 2024-07-23 3:59PM EDT | 42.00 | 0.17 | 0.10 | 0.25 | -0.15 | -46.87% | 1 | 16 | 39.45% |
| IP240816P00042500 | 2024-07-26 3:16PM EDT | 42.50 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 10 | 4,190 | 36.43% |
| IP240816P00043000 | 2024-07-23 9:51AM EDT | 43.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | - | 6 | 39.11% |
| IP240816P00044000 | 2024-07-24 3:29PM EDT | 44.00 | 0.41 | 0.30 | 0.45 | 0.00 | - | 2 | 42 | 33.84% |
| IP240816P00045000 | 2024-07-26 3:17PM EDT | 45.00 | 0.65 | 0.55 | 0.70 | -0.20 | -23.53% | 10 | 3,008 | 33.30% |
| IP240816P00046000 | 2024-07-26 11:06AM EDT | 46.00 | 1.05 | 0.90 | 1.00 | -0.55 | -34.38% | 2 | 11 | 31.79% |
| IP240816P00047000 | 2024-07-25 9:30AM EDT | 47.00 | 2.40 | 1.35 | 1.50 | 0.00 | - | 1 | 13 | 32.47% |
| IP240816P00047500 | 2024-07-22 11:36AM EDT | 47.50 | 2.20 | 1.65 | 1.80 | 0.00 | - | 5 | 216 | 33.06% |
| IP240816P00048000 | 2024-07-25 9:30AM EDT | 48.00 | 2.95 | 2.00 | 2.90 | 0.00 | - | 10 | 14 | 51.12% |
| IP240816P00050000 | 2024-07-16 11:21AM EDT | 50.00 | 5.47 | 3.50 | 4.30 | 0.00 | - | 1 | 3 | 53.08% |
| IP240816P00065000 | 2024-07-16 11:45AM EDT | 65.00 | 20.10 | 17.40 | 20.00 | 0.00 | - | - | 1 | 104.20% |
© 2024 Yahoo. Tutti i diritti riservati.