IP - International Paper Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP230616C00022500 | 2022-11-15 2:44PM EDT | 22.50 | 14.10 | 13.90 | 14.40 | 0.00 | - | 10 | 15 | 612.11% |
| IP230616C00025000 | 2023-06-05 11:58AM EDT | 25.00 | 5.63 | 6.40 | 7.10 | 0.00 | - | 2 | 5 | 100.00% |
| IP230616C00027500 | 2023-06-06 11:10AM EDT | 27.50 | 3.50 | 3.90 | 4.60 | 0.00 | - | 1 | 21 | 66.02% |
| IP230616C00028000 | 2023-06-01 11:26AM EDT | 28.00 | 1.49 | 3.40 | 4.10 | 0.00 | - | 1 | 5 | 58.98% |
| IP230616C00029000 | 2023-06-06 10:14AM EDT | 29.00 | 1.95 | 2.50 | 3.00 | 0.00 | - | 240 | 241 | 72.85% |
| IP230616C00030000 | 2023-06-08 11:54AM EDT | 30.00 | 1.67 | 1.65 | 1.90 | 0.00 | - | 240 | 405 | 46.48% |
| IP230616C00031000 | 2023-06-09 3:50PM EDT | 31.00 | 0.93 | 0.85 | 1.00 | -0.09 | -8.82% | 138 | 481 | 34.67% |
| IP230616C00032000 | 2023-06-09 3:50PM EDT | 32.00 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 162 | 528 | 28.03% |
| IP230616C00032500 | 2023-06-09 3:55PM EDT | 32.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 14 | 1,682 | 28.71% |
| IP230616C00033000 | 2023-06-09 1:27PM EDT | 33.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 110 | 28.52% |
| IP230616C00034000 | 2023-06-08 11:33AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 163 | 34.77% |
| IP230616C00035000 | 2023-06-08 11:35AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 104 | 9,507 | 45.31% |
| IP230616C00037500 | 2023-06-07 2:11PM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,280 | 60.94% |
| IP230616C00039000 | 2023-05-24 9:31AM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 4 | 72.66% |
| IP230616C00040000 | 2023-06-09 2:34PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 2,145 | 79.69% |
| IP230616C00042500 | 2023-05-31 12:47PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 7,592 | 96.88% |
| IP230616C00045000 | 2023-06-07 10:06AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,688 | 112.50% |
| IP230616C00047500 | 2023-06-06 1:36PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 803 | 126.56% |
| IP230616C00050000 | 2023-04-18 3:02PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 188 | 140.63% |
| IP230616C00052500 | 2023-01-09 11:34AM EDT | 52.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 1,232 | 178.13% |
| IP230616C00055000 | 2023-03-07 10:30AM EDT | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 1,396 | 165.63% |
| IP230616C00057500 | 2023-02-28 10:30AM EDT | 57.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 220.70% |
| IP230616C00060000 | 2023-03-02 4:53PM EDT | 60.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 267.58% |
| IP230616C00065000 | 2022-07-05 3:57PM EDT | 65.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 10 | 274 | 255.86% |
| IP230616C00070000 | 2022-07-05 3:57PM EDT | 70.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 309.77% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP230616P00017500 | 2023-05-23 2:07PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 189.06% |
| IP230616P00020000 | 2023-06-06 3:51PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 150.00% |
| IP230616P00022500 | 2023-04-27 12:04PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 30 | 115.63% |
| IP230616P00025000 | 2023-05-19 10:17AM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 75 | 84.38% |
| IP230616P00027000 | 2023-06-09 3:28PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 1 | 7 | 60.16% |
| IP230616P00027500 | 2023-06-07 11:29AM EDT | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 562 | 53.91% |
| IP230616P00028000 | 2023-06-01 1:09PM EDT | 28.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 12 | 502 | 55.08% |
| IP230616P00029000 | 2023-06-07 12:07PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 42.19% |
| IP230616P00030000 | 2023-06-09 3:45PM EDT | 30.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 4 | 2,950 | 35.16% |
| IP230616P00031000 | 2023-06-09 3:56PM EDT | 31.00 | 0.15 | 0.15 | 0.25 | -0.17 | -53.12% | 10 | 156 | 30.08% |
| IP230616P00032000 | 2023-06-09 3:36PM EDT | 32.00 | 0.56 | 0.50 | 0.60 | +0.01 | +1.82% | 5 | 44 | 23.93% |
| IP230616P00032500 | 2023-06-09 2:50PM EDT | 32.50 | 0.96 | 0.85 | 1.00 | +0.16 | +20.00% | 8 | 6,172 | 27.25% |
| IP230616P00033000 | 2023-05-25 3:40PM EDT | 33.00 | 2.32 | 1.30 | 1.40 | 0.00 | - | - | 0 | 26.56% |
| IP230616P00034000 | 2023-06-06 1:37PM EDT | 34.00 | 3.29 | 2.00 | 2.70 | 0.00 | - | 4 | 10 | 66.21% |
| IP230616P00035000 | 2023-06-09 3:22PM EDT | 35.00 | 3.50 | 3.00 | 3.60 | -0.65 | -15.66% | 200 | 8,315 | 72.27% |
| IP230616P00037500 | 2023-06-09 3:22PM EDT | 37.50 | 6.00 | 5.40 | 6.30 | +0.27 | +4.71% | 2,500 | 1,011 | 62.89% |
| IP230616P00040000 | 2023-06-09 3:20PM EDT | 40.00 | 8.20 | 8.00 | 8.80 | -0.06 | -0.73% | 1,150 | 503 | 96.88% |
| IP230616P00042500 | 2023-06-09 3:20PM EDT | 42.50 | 11.20 | 10.50 | 11.10 | +0.50 | +4.67% | 1,150 | 504 | 151.37% |
| IP230616P00045000 | 2022-09-27 3:54PM EDT | 45.00 | 13.66 | 12.30 | 13.00 | 0.00 | - | 10 | 16 | 0.00% |
| IP230616P00047500 | 2023-02-17 2:45PM EDT | 47.50 | 9.30 | 13.30 | 13.70 | 0.00 | - | 2 | 428 | 0.00% |
| IP230616P00050000 | 2023-02-16 11:13AM EDT | 50.00 | 11.60 | 15.60 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| IP230616P00052500 | 2023-02-07 4:23PM EDT | 52.50 | 12.51 | 16.10 | 16.50 | 0.00 | - | 8 | 15 | 0.00% |
| IP230616P00055000 | 2023-01-25 3:45PM EDT | 55.00 | 18.80 | 18.20 | 19.10 | 0.00 | - | 2 | 0 | 0.00% |
| IP230616P00060000 | 2022-06-15 1:12PM EDT | 60.00 | 16.90 | 18.00 | 19.20 | 0.00 | - | - | 39 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.