Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.309,04 +223,24 (+0,59%) Nasdaq
15.948,91 +337,15 (+2,16%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,74 +0,17 (+0,20%) Bitcoin EUR
59.820,81 -592,36 (-0,98%)
International Paper Company (IP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:01PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250117C00015000 | 2023-11-13 4:48PM EDT | 15.00 | 17.46 | 20.50 | 24.30 | 0.00 | - | 5 | 0 | 138.97% |
| IP250117C00017500 | 2024-04-15 2:23PM EDT | 17.50 | 19.35 | 15.60 | 17.30 | 0.00 | - | 5 | 5 | 69.78% |
| IP250117C00020000 | 2023-11-22 12:22PM EDT | 20.00 | 13.20 | 14.50 | 18.70 | 0.00 | - | 10 | 10 | 89.01% |
| IP250117C00022500 | 2023-12-27 4:40PM EDT | 22.50 | 13.65 | 12.50 | 17.50 | 0.00 | - | 3 | 103 | 87.40% |
| IP250117C00025000 | 2024-04-26 11:18AM EDT | 25.00 | 8.82 | 9.00 | 9.30 | 0.00 | - | 1 | 122 | 30.49% |
| IP250117C00027500 | 2024-04-25 1:08PM EDT | 27.50 | 6.89 | 7.00 | 7.20 | 0.00 | - | 11 | 221 | 29.13% |
| IP250117C00030000 | 2024-04-26 10:01AM EDT | 30.00 | 5.20 | 5.20 | 5.30 | +0.11 | +2.16% | 2 | 683 | 27.59% |
| IP250117C00032500 | 2024-04-26 11:08AM EDT | 32.50 | 3.60 | 3.60 | 3.80 | +0.10 | +2.86% | 1 | 1,036 | 27.30% |
| IP250117C00035000 | 2024-04-26 11:06AM EDT | 35.00 | 2.37 | 2.45 | 2.55 | +0.12 | +5.33% | 11 | 1,228 | 26.40% |
| IP250117C00037500 | 2024-04-26 1:09PM EDT | 37.50 | 1.55 | 1.55 | 1.65 | +0.10 | +6.90% | 137 | 817 | 25.93% |
| IP250117C00040000 | 2024-04-26 1:04PM EDT | 40.00 | 0.95 | 0.90 | 1.00 | +0.07 | +7.95% | 5 | 1,619 | 25.29% |
| IP250117C00042500 | 2024-04-25 2:28PM EDT | 42.50 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 4 | 1,021 | 25.10% |
| IP250117C00045000 | 2024-04-25 3:48PM EDT | 45.00 | 0.31 | 0.25 | 0.35 | +0.01 | +3.33% | 5 | 1,044 | 24.95% |
| IP250117C00047500 | 2024-04-25 11:50AM EDT | 47.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 373 | 24.85% |
| IP250117C00050000 | 2024-04-22 9:33AM EDT | 50.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 15 | 441 | 30.18% |
| IP250117C00055000 | 2024-04-15 11:49AM EDT | 55.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 13 | 204 | 44.09% |
| IP250117C00060000 | 2024-04-17 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 582 | 37.11% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250117P00015000 | 2024-03-18 10:11AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 32 | 56.35% |
| IP250117P00017500 | 2024-03-18 9:45AM EDT | 17.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 78 | 46.88% |
| IP250117P00020000 | 2024-02-14 4:27PM EDT | 20.00 | 0.27 | 0.05 | 1.55 | 0.00 | - | 1 | 48 | 55.08% |
| IP250117P00022500 | 2024-04-24 12:41PM EDT | 22.50 | 0.28 | 0.25 | 0.35 | 0.00 | - | 2 | 721 | 35.65% |
| IP250117P00025000 | 2024-04-26 1:35PM EDT | 25.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 6 | 429 | 33.18% |
| IP250117P00027500 | 2024-04-26 2:08PM EDT | 27.50 | 0.90 | 0.90 | 1.00 | -0.10 | -10.00% | 5 | 1,175 | 31.03% |
| IP250117P00030000 | 2024-04-26 9:32AM EDT | 30.00 | 1.65 | 1.50 | 1.65 | 0.00 | - | 1 | 1,390 | 29.61% |
| IP250117P00032500 | 2024-04-25 3:41PM EDT | 32.50 | 2.70 | 2.45 | 2.55 | 0.00 | - | 17 | 812 | 28.14% |
| IP250117P00035000 | 2024-04-25 3:15PM EDT | 35.00 | 3.88 | 3.70 | 3.90 | 0.00 | - | 109 | 678 | 28.08% |
| IP250117P00037500 | 2024-04-25 9:30AM EDT | 37.50 | 5.50 | 5.20 | 5.40 | 0.00 | - | 5 | 535 | 26.78% |
| IP250117P00040000 | 2024-04-19 3:04PM EDT | 40.00 | 6.33 | 7.00 | 7.30 | 0.00 | - | 1 | 349 | 26.81% |
| IP250117P00042500 | 2024-04-08 9:48AM EDT | 42.50 | 6.10 | 9.20 | 9.40 | 0.00 | - | 17 | 607 | 26.98% |
| IP250117P00045000 | 2024-04-15 10:56AM EDT | 45.00 | 8.60 | 11.40 | 12.00 | 0.00 | - | 4 | 33 | 32.32% |
| IP250117P00047500 | 2024-04-10 10:04AM EDT | 47.50 | 10.20 | 13.80 | 15.30 | 0.00 | - | 1 | 14 | 45.62% |
| IP250117P00050000 | 2024-03-27 12:46PM EDT | 50.00 | 11.70 | 16.00 | 17.80 | 0.00 | - | 2 | 14 | 49.37% |
| IP250117P00055000 | 2024-04-03 9:30AM EDT | 55.00 | 17.41 | 20.90 | 23.10 | 0.00 | - | 2 | 3 | 59.39% |
| IP250117P00060000 | 2024-03-21 9:50AM EDT | 60.00 | 20.70 | 22.90 | 26.80 | 0.00 | - | 1 | 0 | 47.44% |
© 2024 Yahoo. Tutti i diritti riservati.