Italia markets open in 6 hours 6 minutes

International Paper Company (IP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
55,70+1,55 (+2,86%)
Alla chiusura: 4:03PM EST

55,84 0,14 (0,25%)
Dopo ore: 6:32PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IP210312C000400002021-03-01 12:13PM EST40.0011.6014.7017.400.00--10217.97%
IP210312C000440002021-03-08 3:18PM EST44.0012.1010.7012.90+4.35+56.13%1010126.95%
IP210312C000450002021-02-19 11:32AM EST45.004.209.7012.300.00-11148.05%
IP210312C000455002021-02-03 3:12PM EST45.505.706.2011.000.00--0189.65%
IP210312C000460002021-03-01 10:49AM EST46.005.508.5011.200.00-1010115.82%
IP210312C000465002021-02-17 10:27AM EST46.502.908.1010.600.00-13110.55%
IP210312C000470002021-03-03 3:43PM EST47.006.007.5011.000.00-35148.24%
IP210312C000475002021-03-01 12:19PM EST47.504.207.009.800.00-13106.84%
IP210312C000480002021-03-04 12:53PM EST48.004.876.509.200.00-42394.73%
IP210312C000485002021-03-03 2:26PM EST48.505.275.908.800.00-51789.45%
IP210312C000490002021-03-02 10:08AM EST49.003.555.608.400.00-140100.78%
IP210312C000495002021-02-26 2:28PM EST49.501.465.107.800.00-16290.04%
IP210312C000500002021-03-08 3:20PM EST50.006.005.605.90+2.60+76.47%2053458.20%
IP210312C000505002021-03-01 10:27AM EST50.504.804.006.60+3.30+220.00%15262.11%
IP210312C000510002021-03-08 3:21PM EST51.005.043.905.30+3.65+262.59%65798.63%
IP210312C000515002021-03-08 12:30PM EST51.505.253.704.60+3.60+218.18%1112878.52%
IP210312C000520002021-03-08 12:02PM EST52.004.352.754.90+3.05+234.62%43850.00%
IP210312C000525002021-03-05 2:08PM EST52.501.712.405.300.00-114480.57%
IP210312C000530002021-03-08 1:48PM EST53.003.242.753.10+1.69+109.03%245258.98%
IP210312C000535002021-03-08 10:34AM EST53.502.501.952.80+1.35+117.39%94463.18%
IP210312C000540002021-03-08 1:58PM EST54.002.251.602.15+1.35+150.00%1111547.85%
IP210312C000545002021-03-08 12:24PM EST54.502.301.301.95+1.70+283.33%1654.79%
IP210312C000550002021-03-08 10:31AM EST55.001.351.201.45+0.75+125.00%11746.00%
IP210312C000555002021-03-05 3:28PM EST55.501.400.901.15+1.08+337.50%40145.12%
IP210312C000560002021-03-08 12:31PM EST56.000.950.650.80+0.80+533.33%262340.43%
IP210312C000565002021-03-08 1:50PM EST56.500.650.450.65+0.55+550.00%441042.68%
Opzioni Putper12 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IP210312P000400002021-02-04 11:12AM EST40.000.130.000.500.00-20201.95%
IP210312P000420002021-02-16 12:13AM EST42.000.240.000.350.00--1164.45%
IP210312P000430002021-02-17 10:25AM EST43.000.250.000.850.00--6188.28%
IP210312P000440002021-03-02 1:55PM EST44.000.050.000.500.00-140153.52%
IP210312P000450002021-02-25 12:45PM EST45.000.180.000.100.00-3328103.52%
IP210312P000455002021-02-26 10:41AM EST45.500.250.001.250.00-25174.90%
IP210312P000460002021-03-05 11:45AM EST46.000.090.001.600.00-118182.42%
IP210312P000465002021-02-17 11:01AM EST46.500.750.002.150.00-25195.31%
IP210312P000470002021-03-01 9:40AM EST47.000.150.000.650.00-214127.15%
IP210312P000475002021-02-25 10:21AM EST47.500.350.001.000.00-213137.50%
IP210312P000480002021-03-02 1:47PM EST48.000.110.000.200.00-24586.72%
IP210312P000485002021-03-02 12:27PM EST48.500.130.000.300.00-103189.45%
IP210312P000490002021-03-08 1:28PM EST49.000.100.000.75-0.68-87.18%1011107.62%
IP210312P000495002021-03-04 1:44PM EST49.500.300.000.550.00-133092.58%
IP210312P000500002021-03-05 11:45AM EST50.000.220.000.550.00-14286.72%
IP210312P000505002021-03-04 10:09AM EST50.500.250.000.150.00-29858.59%
IP210312P000510002021-03-05 3:38PM EST51.000.150.000.100.00-266657.23%
IP210312P000515002021-03-05 1:59PM EST51.500.050.000.25-0.20-80.00%25155.27%
IP210312P000520002021-03-05 3:18PM EST52.000.050.000.15-0.25-83.33%43252.54%
IP210312P000525002021-03-08 1:22PM EST52.500.100.050.35-0.35-77.78%162651.37%
IP210312P000530002021-03-05 2:38PM EST53.000.590.100.300.00-121052.64%
IP210312P000535002021-03-08 11:13AM EST53.500.150.150.25-0.45-75.00%294943.07%
IP210312P000540002021-03-08 2:20PM EST54.000.200.200.35-0.75-78.95%281342.48%
IP210312P000545002021-03-08 3:52PM EST54.500.350.350.50-1.00-74.07%4242.87%