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
63.453,25 +1.278,26 (+2,06%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP241018C00020000 | 2024-05-07 9:31AM EDT | 20.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP241018C00027500 | 2024-04-26 2:02PM EDT | 27.50 | 6.64 | 16.50 | 20.50 | 0.00 | - | 1 | 2 | 98.58% |
| IP241018C00030000 | 2024-05-24 1:54PM EDT | 30.00 | 15.93 | 14.50 | 18.90 | 0.00 | - | 1 | 47 | 106.62% |
| IP241018C00032500 | 2024-05-10 12:07PM EDT | 32.50 | 6.78 | 11.50 | 15.80 | 0.00 | - | 1 | 204 | 80.86% |
| IP241018C00035000 | 2024-07-26 1:31PM EDT | 35.00 | 11.82 | 11.00 | 14.20 | +0.52 | +4.60% | 1 | 384 | 54.15% |
| IP241018C00037500 | 2024-07-23 9:44AM EDT | 37.50 | 8.90 | 8.80 | 11.30 | 0.00 | - | 15 | 354 | 66.31% |
| IP241018C00040000 | 2024-07-25 2:29PM EDT | 40.00 | 6.87 | 7.30 | 7.50 | 0.00 | - | 10 | 5,222 | 33.35% |
| IP241018C00042500 | 2024-07-24 1:54PM EDT | 42.50 | 5.50 | 4.50 | 6.60 | 0.00 | - | 861 | 13,816 | 46.97% |
| IP241018C00045000 | 2024-07-26 3:33PM EDT | 45.00 | 3.50 | 3.30 | 3.90 | +0.18 | +5.42% | 1 | 15,643 | 32.28% |
| IP241018C00047500 | 2024-07-26 9:53AM EDT | 47.50 | 2.10 | 2.15 | 2.25 | -0.06 | -2.78% | 25 | 3,584 | 28.00% |
| IP241018C00050000 | 2024-07-26 3:35PM EDT | 50.00 | 1.20 | 1.20 | 1.35 | +0.25 | +26.32% | 41 | 17,161 | 28.13% |
| IP241018C00052500 | 2024-07-26 11:39AM EDT | 52.50 | 0.65 | 0.65 | 0.75 | +0.10 | +18.18% | 57 | 92 | 28.00% |
| IP241018C00055000 | 2024-07-25 10:00AM EDT | 55.00 | 0.25 | 0.30 | 0.55 | 0.00 | - | 1,098 | 2,599 | 30.98% |
| IP241018C00060000 | 2024-07-22 12:55PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 4 | 30.57% |
| IP241018C00065000 | 2024-05-28 1:26PM EDT | 65.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 59.72% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP241018P00017500 | 2024-07-01 9:30AM EDT | 17.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 90.63% |
| IP241018P00025000 | 2024-07-22 11:52AM EDT | 25.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 4 | 70 | 105.71% |
| IP241018P00027500 | 2024-07-24 12:57PM EDT | 27.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 74 | 86.13% |
| IP241018P00030000 | 2024-07-19 1:25PM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 955 | 2,231 | 51.27% |
| IP241018P00032500 | 2024-07-24 10:15AM EDT | 32.50 | 0.15 | 0.05 | 0.90 | 0.00 | - | 10 | 875 | 58.11% |
| IP241018P00035000 | 2024-07-25 11:40AM EDT | 35.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 12 | 10,286 | 55.86% |
| IP241018P00037500 | 2024-07-25 2:38PM EDT | 37.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 7 | 1,548 | 35.11% |
| IP241018P00040000 | 2024-07-22 2:18PM EDT | 40.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 16 | 1,528 | 30.66% |
| IP241018P00042500 | 2024-07-26 11:15AM EDT | 42.50 | 0.85 | 0.75 | 0.90 | 0.00 | - | 2 | 638 | 29.44% |
| IP241018P00045000 | 2024-07-25 2:46PM EDT | 45.00 | 1.83 | 1.50 | 1.60 | 0.00 | - | 2 | 1,647 | 27.78% |
| IP241018P00047500 | 2024-07-24 11:26AM EDT | 47.50 | 2.65 | 2.65 | 2.75 | 0.00 | - | 23 | 66 | 27.12% |
| IP241018P00050000 | 2024-07-24 1:54PM EDT | 50.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 3 | 17 | 27.76% |
| IP241018P00055000 | 2024-05-23 10:45AM EDT | 55.00 | 12.25 | 8.30 | 11.20 | 0.00 | - | 1 | 0 | 65.63% |
© 2024 Yahoo. Tutti i diritti riservati.