Italia markets close in 51 minutes
FTSE MIB
30.441,35 +37,45 (+0,12%) Dow Jones
36.311,79 +63,92 (+0,18%) Nasdaq
14.363,30 -40,68 (-0,28%) Nikkei 225
32.791,80 +483,94 (+1,50%) Petrolio
70,99 -0,24 (-0,34%) Bitcoin EUR
38.922,83 -1.952,64 (-4,78%)
International Paper Company (IP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:39AM EST. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621C00017500 | 2023-12-07 2:33PM EST | 17.50 | 19.37 | 19.50 | 19.90 | 0.00 | - | - | 1 | 61.43% |
| IP240621C00020000 | 2023-07-25 9:49AM EST | 20.00 | 13.90 | 14.10 | 14.50 | 0.00 | - | 6 | 0 | 0.00% |
| IP240621C00022500 | 2023-11-13 10:47AM EST | 22.50 | 9.94 | 14.60 | 14.80 | 0.00 | - | 3 | 30 | 46.92% |
| IP240621C00025000 | 2023-08-16 8:49AM EST | 25.00 | 10.23 | 9.90 | 10.10 | 0.00 | - | 4 | 35 | 0.00% |
| IP240621C00027500 | 2023-12-07 2:29PM EST | 27.50 | 9.75 | 9.90 | 10.10 | 0.00 | - | 1 | 47 | 37.60% |
| IP240621C00030000 | 2023-12-04 2:44PM EST | 30.00 | 8.22 | 7.70 | 8.00 | 0.00 | - | 1 | 154 | 35.55% |
| IP240621C00032500 | 2023-12-08 1:26PM EST | 32.50 | 5.79 | 5.70 | 5.90 | 0.00 | - | 6 | 223 | 31.47% |
| IP240621C00035000 | 2023-12-07 12:21PM EST | 35.00 | 3.81 | 3.90 | 4.20 | 0.00 | - | 1 | 519 | 29.76% |
| IP240621C00037500 | 2023-12-05 9:36AM EST | 37.50 | 2.61 | 2.50 | 2.65 | 0.00 | - | 5 | 721 | 26.83% |
| IP240621C00040000 | 2023-12-08 3:09PM EST | 40.00 | 1.50 | 1.15 | 1.80 | 0.00 | - | 4 | 306 | 27.54% |
| IP240621C00042500 | 2023-12-08 10:56AM EST | 42.50 | 0.82 | 0.80 | 0.90 | 0.00 | - | 1 | 589 | 24.71% |
| IP240621C00045000 | 2023-12-06 1:10PM EST | 45.00 | 0.41 | 0.35 | 0.55 | 0.00 | - | 1 | 65 | 25.24% |
| IP240621C00047500 | 2023-11-15 12:50PM EST | 47.50 | 0.10 | 0.15 | 0.30 | 0.00 | - | 3 | 10 | 25.10% |
| IP240621C00050000 | 2023-12-06 2:15PM EST | 50.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 1 | 87 | 24.71% |
| IP240621C00055000 | 2023-10-19 9:56AM EST | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 36 | 33.79% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621P00015000 | 2023-06-30 11:53AM EST | 15.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 38 | 32 | 67.58% |
| IP240621P00017500 | 2023-05-26 12:56PM EST | 17.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 4 | 16 | 64.36% |
| IP240621P00020000 | 2023-11-10 3:13PM EST | 20.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 19 | 53.17% |
| IP240621P00022500 | 2023-11-20 3:13PM EST | 22.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 3 | 51 | 46.29% |
| IP240621P00025000 | 2023-12-01 2:02PM EST | 25.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 1 | 148 | 38.09% |
| IP240621P00027500 | 2023-12-01 2:13PM EST | 27.50 | 0.39 | 0.35 | 0.50 | 0.00 | - | 2 | 146 | 35.18% |
| IP240621P00030000 | 2023-12-07 2:49PM EST | 30.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 5 | 652 | 32.28% |
| IP240621P00032500 | 2023-12-08 12:55PM EST | 32.50 | 1.20 | 1.05 | 1.25 | 0.00 | - | 9 | 320 | 29.47% |
| IP240621P00035000 | 2023-12-06 9:49AM EST | 35.00 | 1.93 | 1.80 | 2.00 | 0.00 | - | 25 | 407 | 27.59% |
| IP240621P00037500 | 2023-12-04 1:19PM EST | 37.50 | 2.89 | 2.85 | 3.00 | 0.00 | - | 4 | 255 | 25.27% |
| IP240621P00040000 | 2023-12-08 12:07PM EST | 40.00 | 4.60 | 4.20 | 4.70 | 0.00 | - | 1 | 57 | 26.39% |
| IP240621P00042500 | 2023-12-06 9:41AM EST | 42.50 | 6.40 | 5.80 | 6.20 | 0.00 | - | 20 | 31 | 22.07% |
| IP240621P00045000 | 2023-04-19 10:20AM EST | 45.00 | 9.60 | 13.10 | 13.90 | 0.00 | - | 19 | 22 | 76.06% |
| IP240621P00055000 | 2023-06-26 10:52AM EST | 55.00 | 23.80 | 19.40 | 23.70 | 0.00 | - | - | 2 | 77.38% |
© 2023 Yahoo. Tutti i diritti riservati.