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 EDT32.5012.109.9011.600.00-1108172.66%
IP240719C000350002024-07-12 10:21AM EDT35.008.177.909.50+0.52+6.80%11,29788.67%
IP240719C000375002024-07-12 11:03AM EDT37.505.875.607.00+0.37+6.73%555,02979.30%
IP240719C000400002024-07-12 1:33PM EDT40.003.793.304.50+0.84+28.47%506,54460.35%
IP240719C000405002024-06-28 11:24AM EDT40.502.652.303.900.00-1183.89%
IP240719C000415002024-07-10 9:58AM EDT41.501.301.453.000.00-14273.63%
IP240719C000420002024-07-12 3:49PM EDT42.002.001.652.20+0.95+90.48%113751.37%
IP240719C000425002024-07-12 3:56PM EDT42.501.451.301.75+0.86+145.76%52,13546.00%
IP240719C000430002024-07-12 1:27PM EDT43.000.950.851.00+0.33+53.23%332,51026.56%
IP240719C000435002024-07-10 3:26PM EDT43.500.510.550.70+0.18+54.55%443626.27%
IP240719C000440002024-07-12 3:35PM EDT44.000.510.350.45+0.28+121.74%143225.49%
IP240719C000445002024-07-12 3:10PM EDT44.500.280.200.35+0.08+40.00%510928.81%
IP240719C000450002024-07-12 3:32PM EDT45.000.350.150.25+0.20+133.33%3,0038,09430.37%
IP240719C000455002024-07-12 9:42AM EDT45.500.150.050.25-0.15-50.00%1836.13%
IP240719C000460002024-07-08 12:57PM EDT46.000.110.050.900.00-89254.10%
IP240719C000465002024-07-08 9:31AM EDT46.500.100.050.700.00-656554.30%
IP240719C000470002024-07-12 1:10PM EDT47.000.120.050.15+0.02+20.00%257644.14%
IP240719C000475002024-07-11 9:53AM EDT47.500.250.050.150.00-112,52948.44%
IP240719C000480002024-06-28 9:51AM EDT48.000.100.000.350.00-3029055.08%
IP240719C000485002024-06-28 12:02PM EDT48.500.200.000.700.00-101072.75%
IP240719C000490002024-06-27 10:59AM EDT49.000.100.000.700.00--2277.34%
IP240719C000495002024-06-24 9:58AM EDT49.500.990.000.700.00--181.74%
IP240719C000500002024-07-12 12:55PM EDT50.000.050.000.100.00-2224,01554.69%
IP240719C000510002024-07-12 3:43PM EDT51.000.050.000.30-0.01-16.67%50375.78%
IP240719C000520002024-06-25 1:03PM EDT52.000.250.000.150.00--971.88%
IP240719C000525002024-07-11 10:35AM EDT52.500.110.000.700.00-32,440106.25%
IP240719C000530002024-06-27 3:26PM EDT53.000.050.000.700.00--5110.06%
IP240719C000550002024-06-28 10:24AM EDT55.000.530.000.200.00-2532,88694.92%
IP240719C000600002024-06-21 2:24PM EDT60.000.150.000.100.00-8888109.38%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
IP240719P000225002024-01-23 3:25PM EDT22.500.100.000.500.00-415288.28%
IP240719P000250002024-06-28 11:46AM EDT25.000.060.000.700.00-330267.19%
IP240719P000275002024-07-02 12:00PM EDT27.500.030.000.700.00-1283228.52%
IP240719P000300002024-06-28 12:59PM EDT30.000.050.000.550.00-522650182.03%
IP240719P000325002024-07-01 10:00AM EDT32.500.050.000.050.00-6988496.88%
IP240719P000350002024-07-10 3:14PM EDT35.000.050.000.050.00-11,19575.00%
IP240719P000360002024-07-11 2:11PM EDT36.000.050.000.700.00-634115.23%
IP240719P000375002024-07-12 12:15PM EDT37.500.050.050.30-0.07-58.33%1010,40479.88%
IP240719P000380002024-06-27 1:35PM EDT38.000.100.000.700.00--1090.63%
IP240719P000400002024-07-08 3:02PM EDT40.000.150.000.350.00-510,30352.73%
IP240719P000405002024-07-09 9:30AM EDT40.500.490.050.350.00-43159.77%
IP240719P000410002024-07-12 11:00AM EDT41.000.120.000.85-0.02-14.29%33,25457.91%
IP240719P000415002024-07-11 9:45AM EDT41.500.200.100.250.00-217340.92%
IP240719P000420002024-07-12 2:56PM EDT42.000.120.100.25-0.18-60.00%92,78834.67%
IP240719P000425002024-07-12 2:28PM EDT42.500.200.150.25-0.35-63.64%156,80928.13%
IP240719P000430002024-07-12 2:28PM EDT43.000.300.250.30-0.35-53.85%312123.34%
IP240719P000435002024-07-12 2:29PM EDT43.500.470.450.50-0.78-62.40%1213623.34%
IP240719P000440002024-07-11 9:55AM EDT44.001.320.700.800.00-102924.66%
IP240719P000445002024-07-09 3:55PM EDT44.502.151.001.200.00-1327.83%
IP240719P000450002024-07-11 11:55AM EDT45.002.601.451.650.00-13,55031.93%
IP240719P000455002024-07-09 3:47PM EDT45.502.961.252.350.00-5648.24%
IP240719P000460002024-07-11 2:20PM EDT46.003.101.753.200.00-182771.48%
IP240719P000465002024-07-12 11:31AM EDT46.503.402.803.70-0.60-15.00%2354.69%
IP240719P000470002024-07-12 12:12PM EDT47.003.602.554.10-0.70-16.28%1110678.91%
IP240719P000475002024-07-01 10:56AM EDT47.504.813.004.700.00-414189.75%
IP240719P000500002024-06-17 9:54AM EDT50.005.605.407.500.00--2059.77%