Italia markets closed
Dow Jones
37.784,18 +30,87 (+0,08%) Nasdaq
15.600,02 -83,35 (-0,53%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0646 -0,0028 (-0,27%) Bitcoin EUR
59.633,14 +2.210,07 (+3,85%) CMC Crypto 200
885,54 0,00 (0,00%)
International Paper Company (IP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:59PM EDT. 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 3:33PM EDT | 17.50 | 19.37 | 19.20 | 22.50 | 0.00 | - | 1 | 1 | 229.30% |
| IP240621C00020000 | 2023-07-25 10:49AM EDT | 20.00 | 13.90 | 14.10 | 14.50 | 0.00 | - | 6 | 0 | 0.00% |
| IP240621C00022500 | 2024-04-18 10:28AM EDT | 22.50 | 13.12 | 12.70 | 13.10 | -0.48 | -3.53% | 1 | 27 | 62.50% |
| IP240621C00025000 | 2024-01-08 11:29AM EDT | 25.00 | 12.50 | 8.10 | 8.50 | 0.00 | - | 10 | 35 | 0.00% |
| IP240621C00027500 | 2024-02-20 1:17PM EDT | 27.50 | 8.85 | 11.80 | 14.30 | 0.00 | - | 1 | 47 | 167.33% |
| IP240621C00030000 | 2024-04-01 3:43PM EDT | 30.00 | 9.31 | 5.50 | 5.70 | 0.00 | - | 10 | 169 | 38.23% |
| IP240621C00032500 | 2024-04-18 11:24AM EDT | 32.50 | 3.49 | 3.30 | 3.50 | -0.61 | -14.88% | 126 | 298 | 31.35% |
| IP240621C00035000 | 2024-04-18 11:26AM EDT | 35.00 | 1.75 | 1.75 | 1.85 | +0.05 | +2.94% | 438 | 680 | 29.00% |
| IP240621C00037500 | 2024-04-18 12:09PM EDT | 37.50 | 0.77 | 0.75 | 0.80 | +0.02 | +2.67% | 5,017 | 2,269 | 27.56% |
| IP240621C00040000 | 2024-04-18 2:29PM EDT | 40.00 | 0.33 | 0.30 | 0.35 | +0.03 | +10.00% | 16 | 1,282 | 28.71% |
| IP240621C00042500 | 2024-04-18 12:11PM EDT | 42.50 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 5,015 | 12,706 | 32.03% |
| IP240621C00045000 | 2024-04-16 10:25AM EDT | 45.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 9 | 1,626 | 56.40% |
| IP240621C00047500 | 2024-04-04 2:12PM EDT | 47.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 32 | 45.31% |
| IP240621C00050000 | 2024-04-08 3:32PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 115 | 58.84% |
| IP240621C00055000 | 2024-04-16 9:43AM EDT | 55.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 64.16% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621P00015000 | 2023-06-30 12:53PM EDT | 15.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 38 | 32 | 112.11% |
| IP240621P00017500 | 2023-05-26 1:56PM EDT | 17.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 4 | 16 | 106.06% |
| IP240621P00020000 | 2023-12-13 2:51PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 19 | 64.84% |
| IP240621P00022500 | 2024-01-22 12:56PM EDT | 22.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 45 | 61.72% |
| IP240621P00025000 | 2024-03-19 10:11AM EDT | 25.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 4 | 141 | 58.69% |
| IP240621P00027500 | 2024-04-17 3:09PM EDT | 27.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 216 | 39.26% |
| IP240621P00030000 | 2024-04-15 1:30PM EDT | 30.00 | 0.22 | 0.25 | 0.30 | 0.00 | - | 2 | 711 | 33.89% |
| IP240621P00032500 | 2024-04-18 2:53PM EDT | 32.50 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 24 | 735 | 31.69% |
| IP240621P00035000 | 2024-04-18 12:45PM EDT | 35.00 | 1.55 | 1.60 | 1.65 | -0.06 | -3.73% | 17 | 995 | 30.10% |
| IP240621P00037500 | 2024-04-17 10:52AM EDT | 37.50 | 3.00 | 3.00 | 3.20 | 0.00 | - | 1 | 428 | 30.64% |
| IP240621P00040000 | 2024-04-17 12:18PM EDT | 40.00 | 5.26 | 5.10 | 5.30 | 0.00 | - | 56 | 635 | 34.08% |
| IP240621P00042500 | 2024-04-17 1:15PM EDT | 42.50 | 7.60 | 7.40 | 7.70 | 0.00 | - | 2 | 175 | 40.63% |
| IP240621P00045000 | 2024-04-15 12:53PM EDT | 45.00 | 8.30 | 9.80 | 10.20 | 0.00 | - | 3 | 15 | 48.54% |
| IP240621P00055000 | 2024-04-03 9:30AM EDT | 55.00 | 15.28 | 19.70 | 20.60 | 0.00 | - | 2 | 5 | 71.68% |
© 2024 Yahoo. Tutti i diritti riservati.