Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.596,95 +1.063,59 (+1,73%)
International Paper Company (IP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP260116C00017500 | 2024-01-25 11:29AM EDT | 17.50 | 20.27 | 15.40 | 19.70 | 0.00 | - | 5 | 0 | 0.00% |
| IP260116C00020000 | 2023-11-09 11:29AM EDT | 20.00 | 13.79 | 14.50 | 19.50 | 0.00 | - | 5 | 5 | 0.00% |
| IP260116C00022500 | 2024-02-20 3:20PM EDT | 22.50 | 13.45 | 15.30 | 19.80 | 0.00 | - | 3 | 13 | 0.00% |
| IP260116C00025000 | 2024-07-22 9:45AM EDT | 25.00 | 21.00 | 19.50 | 24.50 | 0.00 | - | 1 | 46 | 60.02% |
| IP260116C00027500 | 2024-06-27 10:05AM EDT | 27.50 | 16.00 | 17.50 | 21.30 | 0.00 | - | 8 | 478 | 46.95% |
| IP260116C00030000 | 2024-06-27 2:04PM EDT | 30.00 | 14.41 | 16.30 | 18.60 | 0.00 | - | 4 | 628 | 39.50% |
| IP260116C00032500 | 2024-07-02 10:53AM EDT | 32.50 | 12.00 | 13.20 | 17.20 | 0.00 | - | 16 | 274 | 42.51% |
| IP260116C00035000 | 2024-07-22 10:31AM EDT | 35.00 | 13.00 | 11.30 | 13.90 | 0.00 | - | 20 | 464 | 31.62% |
| IP260116C00037500 | 2024-07-26 3:16PM EDT | 37.50 | 11.60 | 11.60 | 13.70 | +1.90 | +19.59% | 1 | 469 | 40.31% |
| IP260116C00040000 | 2024-07-26 12:50PM EDT | 40.00 | 9.82 | 10.00 | 10.80 | +0.62 | +6.74% | 2 | 168 | 32.47% |
| IP260116C00042500 | 2024-07-26 2:42PM EDT | 42.50 | 8.30 | 8.40 | 8.80 | +0.40 | +5.06% | 3 | 158 | 29.44% |
| IP260116C00045000 | 2024-07-19 9:54AM EDT | 45.00 | 6.50 | 5.20 | 9.50 | 0.00 | - | 1 | 714 | 38.51% |
| IP260116C00047500 | 2024-07-25 10:53AM EDT | 47.50 | 5.34 | 5.80 | 6.20 | 0.00 | - | 2 | 214 | 28.47% |
| IP260116C00050000 | 2024-07-19 9:48AM EDT | 50.00 | 4.40 | 2.50 | 5.40 | 0.00 | - | 2 | 155 | 29.22% |
| IP260116C00052500 | 2024-06-18 3:34PM EDT | 52.50 | 2.51 | 2.90 | 3.80 | 0.00 | - | 9 | 11 | 25.82% |
| IP260116C00055000 | 2024-07-22 11:24AM EDT | 55.00 | 3.11 | 2.30 | 5.60 | 0.00 | - | 4 | 126 | 37.11% |
| IP260116C00060000 | 2024-07-24 9:31AM EDT | 60.00 | 1.73 | 0.10 | 3.00 | 0.00 | - | 2 | 69 | 30.69% |
| IP260116C00065000 | 2024-07-23 12:46PM EDT | 65.00 | 1.30 | 0.15 | 2.05 | 0.00 | - | 1 | 10 | 30.14% |
| IP260116C00070000 | 2024-07-18 10:14AM EDT | 70.00 | 0.90 | 0.25 | 1.40 | 0.00 | - | 2 | 12 | 29.82% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP260116P00017500 | 2024-07-16 3:42PM EDT | 17.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 245 | 85.38% |
| IP260116P00020000 | 2024-07-26 11:45AM EDT | 20.00 | 0.25 | 0.10 | 1.55 | -0.80 | -76.19% | 1 | 26 | 53.03% |
| IP260116P00022500 | 2024-05-08 1:19PM EDT | 22.50 | 0.50 | 0.00 | 1.75 | 0.00 | - | 12 | 3 | 58.72% |
| IP260116P00025000 | 2024-07-10 2:12PM EDT | 25.00 | 0.70 | 0.35 | 1.35 | 0.00 | - | 1 | 27 | 47.56% |
| IP260116P00027500 | 2024-05-22 1:03PM EDT | 27.50 | 1.05 | 0.00 | 2.55 | 0.00 | - | 1 | 43 | 52.93% |
| IP260116P00030000 | 2024-07-11 2:53PM EDT | 30.00 | 1.30 | 0.55 | 2.05 | 0.00 | - | 1 | 159 | 42.68% |
| IP260116P00032500 | 2024-06-10 11:35AM EDT | 32.50 | 1.22 | 1.75 | 2.05 | 0.00 | - | 1 | 68 | 37.24% |
| IP260116P00035000 | 2024-07-23 2:53PM EDT | 35.00 | 1.80 | 1.75 | 2.70 | 0.00 | - | 10 | 247 | 36.48% |
| IP260116P00037500 | 2024-07-15 1:41PM EDT | 37.50 | 2.94 | 1.65 | 2.55 | 0.00 | - | 7 | 64 | 30.34% |
| IP260116P00040000 | 2024-07-12 9:42AM EDT | 40.00 | 4.10 | 3.00 | 3.30 | 0.00 | - | 11 | 147 | 29.42% |
| IP260116P00042500 | 2024-07-26 9:59AM EDT | 42.50 | 3.92 | 2.35 | 4.10 | -0.28 | -6.67% | 1 | 101 | 28.11% |
| IP260116P00045000 | 2024-07-22 9:48AM EDT | 45.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 6 | 130 | 27.12% |
| IP260116P00047500 | 2024-07-22 9:45AM EDT | 47.50 | 6.50 | 3.70 | 8.50 | 0.00 | - | 1 | 21 | 36.16% |
| IP260116P00050000 | 2024-06-12 1:46PM EDT | 50.00 | 7.87 | 7.90 | 10.10 | 0.00 | - | 1 | 51 | 36.38% |
| IP260116P00052500 | 2024-05-29 3:29PM EDT | 52.50 | 9.35 | 10.80 | 11.60 | 0.00 | - | - | 1 | 35.69% |
| IP260116P00055000 | 2024-07-19 3:27PM EDT | 55.00 | 11.61 | 8.00 | 13.00 | 0.00 | - | 10 | 10 | 34.12% |
© 2024 Yahoo. Tutti i diritti riservati.