Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
49.350,04 +329,20 (+0,67%)
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'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240913C00040000 | 2024-08-14 10:07AM EDT | 40.00 | 5.10 | 6.60 | 7.90 | 0.00 | - | 1 | 0 | 78.91% |
| IP240913C00042000 | 2024-08-16 2:14PM EDT | 42.00 | 5.13 | 4.50 | 5.90 | 0.00 | - | 1 | 1 | 53.91% |
| IP240913C00044000 | 2024-09-06 3:57PM EDT | 44.00 | 3.20 | 3.30 | 3.90 | +1.40 | +77.78% | 2 | 1 | 62.89% |
| IP240913C00044500 | 2024-08-30 12:47PM EDT | 44.50 | 3.27 | 2.25 | 2.90 | 0.00 | - | 20 | 15 | 45.70% |
| IP240913C00045000 | 2024-08-16 2:49PM EDT | 45.00 | 2.50 | 2.15 | 2.95 | 0.00 | - | 1 | 47 | 66.41% |
| IP240913C00046000 | 2024-08-21 3:10PM EDT | 46.00 | 2.65 | 0.65 | 1.90 | 0.00 | - | 3 | 29 | 49.32% |
| IP240913C00046500 | 2024-08-30 3:56PM EDT | 46.50 | 2.10 | 0.90 | 1.20 | 0.00 | - | 1 | 1 | 33.30% |
| IP240913C00047000 | 2024-09-06 2:46PM EDT | 47.00 | 0.74 | 0.55 | 0.85 | -1.41 | -65.58% | 5 | 22 | 30.57% |
| IP240913C00048000 | 2024-09-06 3:23PM EDT | 48.00 | 0.30 | 0.20 | 0.50 | -0.11 | -26.83% | 2 | 22 | 33.30% |
| IP240913C00048500 | 2024-08-30 9:46AM EDT | 48.50 | 0.37 | 0.00 | 0.35 | -0.28 | -43.08% | 15 | 16 | 33.11% |
| IP240913C00049000 | 2024-09-06 12:02PM EDT | 49.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 40 | 36.33% |
| IP240913C00049500 | 2024-09-03 2:46PM EDT | 49.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 32.62% |
| IP240913C00050000 | 2024-09-05 1:47PM EDT | 50.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 36 | 51.95% |
| IP240913C00051000 | 2024-08-23 10:14AM EDT | 51.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 36 | 56 | 58.89% |
| IP240913C00052000 | 2024-08-29 12:05PM EDT | 52.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 61.04% |
| IP240913C00053000 | 2024-08-21 12:53PM EDT | 53.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 10 | 76.17% |
| IP240913C00060000 | 2024-08-21 12:52PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 51 | 85.94% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240913P00037000 | 2024-08-07 3:35PM EDT | 37.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | - | 1 | 133.98% |
| IP240913P00038000 | 2024-08-07 11:10AM EDT | 38.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | - | 3 | 122.46% |
| IP240913P00039000 | 2024-08-23 1:42PM EDT | 39.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 64.84% |
| IP240913P00042000 | 2024-08-16 9:30AM EDT | 42.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 48.05% |
| IP240913P00043000 | 2024-08-14 3:53PM EDT | 43.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 6 | 6 | 66.41% |
| IP240913P00044000 | 2024-08-16 1:05PM EDT | 44.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 48.73% |
| IP240913P00045000 | 2024-08-19 2:22PM EDT | 45.00 | 0.10 | 0.00 | 0.40 | -0.20 | -66.67% | 1 | 4 | 45.70% |
| IP240913P00045500 | 2024-09-06 3:24PM EDT | 45.50 | 0.02 | 0.00 | 0.35 | -0.08 | -80.00% | 3 | 1 | 36.91% |
| IP240913P00046000 | 2024-09-06 3:57PM EDT | 46.00 | 0.25 | 0.10 | 0.35 | -0.02 | -7.41% | 2 | 16 | 30.47% |
| IP240913P00046500 | 2024-08-28 10:24AM EDT | 46.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 190 | 189 | 31.64% |
| IP240913P00047000 | 2024-09-05 10:39AM EDT | 47.00 | 0.57 | 0.50 | 0.65 | 0.00 | - | 1 | 24 | 27.05% |
| IP240913P00047500 | 2024-08-29 9:33AM EDT | 47.50 | 0.85 | 0.70 | 0.95 | +0.38 | +80.85% | 2 | 1 | 28.27% |
| IP240913P00048000 | 2024-09-03 9:30AM EDT | 48.00 | 0.75 | 0.80 | 1.60 | 0.00 | - | 1 | 3 | 41.80% |
| IP240913P00048500 | 2024-09-06 3:58PM EDT | 48.50 | 1.40 | 1.40 | 1.95 | -0.13 | -8.50% | 2 | 4 | 42.43% |
| IP240913P00049000 | 2024-08-26 10:45AM EDT | 49.00 | 0.90 | 1.70 | 2.15 | 0.00 | - | - | 2 | 34.28% |
| IP240913P00051000 | 2024-08-30 10:11AM EDT | 51.00 | 3.00 | 3.30 | 4.50 | 0.00 | - | 2 | 2 | 72.95% |
| IP240913P00052000 | 2024-09-04 10:21AM EDT | 52.00 | 4.45 | 4.10 | 5.50 | 0.00 | - | 5 | 0 | 82.72% |
© 2024 Yahoo. Tutti i diritti riservati.