Italia markets closed

International Paper Company (IP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
61,35-0,39 (-0,63%)
Al 12:24PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IP210507C000470002021-04-23 1:37PM EDT47.009.5013.4015.500.00-1010276.56%
IP210507C000480002021-04-12 3:55PM EDT48.008.0112.0014.600.00--0489.84%
IP210507C000500002021-05-07 10:38AM EDT50.0011.329.7012.90+4.82+74.15%111471.09%
IP210507C000515002021-04-05 2:18PM EDT51.504.008.0010.600.00--1324.61%
IP210507C000520002021-04-12 2:41PM EDT52.004.107.9010.600.00-50377.15%
IP210507C000535002021-04-12 10:17AM EDT53.503.017.308.800.00--1185.55%
IP210507C000540002021-04-05 2:00PM EDT54.002.186.606.900.00-160.00%
IP210507C000550002021-05-03 3:01PM EDT55.006.305.706.40+2.10+50.00%723115.63%
IP210507C000555002021-04-30 1:45PM EDT55.502.505.606.100.00-152350.00%
IP210507C000560002021-05-05 9:56AM EDT56.004.755.005.800.00-63799.61%
IP210507C000565002021-05-05 1:09PM EDT56.504.924.705.00+0.52+11.82%110050.00%
IP210507C000570002021-05-06 2:37PM EDT57.004.004.204.50-0.10-2.44%50107.81%
IP210507C000575002021-05-06 3:20PM EDT57.504.203.704.000.00-5098.05%
IP210507C000580002021-05-04 1:09PM EDT58.003.503.203.50+0.80+29.63%2270388.28%
IP210507C000585002021-05-07 11:34AM EDT58.502.922.603.90+0.82+39.05%884110.55%
IP210507C000590002021-05-06 3:28PM EDT59.002.502.202.450.00-1910460.55%
IP210507C000600002021-05-06 1:31PM EDT60.001.401.251.450.00-15040.82%
IP210507C000610002021-05-07 11:09AM EDT61.000.450.300.55-0.37-45.12%17027.15%
IP210507C000620002021-05-07 9:40AM EDT62.000.050.000.05-0.15-75.00%13519.53%
Opzioni Putper7 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IP210507P000470002021-03-31 11:31AM EDT47.000.400.001.550.00--5443.75%
IP210507P000480002021-03-25 11:53AM EDT48.000.500.002.150.00--10464.45%
IP210507P000490002021-04-09 9:39AM EDT49.000.320.000.050.00-500193.75%
IP210507P000500002021-04-30 12:17PM EDT50.000.050.000.050.00-1014178.13%
IP210507P000510002021-04-20 3:44PM EDT51.000.250.000.050.00-1060162.50%
IP210507P000515002021-04-29 11:04AM EDT51.500.040.000.050.00-111154.69%
IP210507P000520002021-04-23 1:09PM EDT52.000.250.000.050.00-1471146.88%
IP210507P000525002021-04-22 1:08PM EDT52.500.350.000.050.00-48140.63%
IP210507P000530002021-04-23 10:55AM EDT53.000.400.000.050.00-40132.81%
IP210507P000535002021-04-28 11:32AM EDT53.500.150.000.050.00-2103125.00%
IP210507P000540002021-04-26 12:11PM EDT54.000.350.000.050.00-10117.19%
IP210507P000545002021-04-29 11:54AM EDT54.500.050.000.050.00-1081110.94%
IP210507P000550002021-04-30 12:45PM EDT55.000.080.000.500.00-1041165.63%
IP210507P000555002021-04-29 11:57AM EDT55.500.220.000.050.00-1095.31%
IP210507P000560002021-04-29 9:31AM EDT56.000.490.000.200.00-590114.84%
IP210507P000565002021-05-05 12:07PM EDT56.500.040.000.050.00-25681.25%
IP210507P000570002021-05-04 10:48AM EDT57.000.050.050.050.00-14883.59%
IP210507P000575002021-05-05 12:00PM EDT57.500.050.050.450.00-725114.06%
IP210507P000580002021-05-06 3:03PM EDT58.000.160.000.05+0.06+60.00%4058.59%
IP210507P000585002021-05-04 2:05PM EDT58.500.200.050.100.00-216964.84%
IP210507P000590002021-05-05 11:36AM EDT59.000.10-0.150.00--7468.36%
IP210507P000600002021-05-06 3:03PM EDT60.000.070.000.100.00-36440.82%
IP210507P000610002021-05-06 3:55PM EDT61.000.100.000.100.00-272918.36%
IP210507P000620002021-05-03 2:51PM EDT62.002.600.500.950.00--543.95%