IP - International Paper Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IP230616C000225002022-11-15 2:44PM EDT22.5014.1013.9014.400.00-1015612.11%
IP230616C000250002023-06-05 11:58AM EDT25.005.636.407.100.00-25100.00%
IP230616C000275002023-06-06 11:10AM EDT27.503.503.904.600.00-12166.02%
IP230616C000280002023-06-01 11:26AM EDT28.001.493.404.100.00-1558.98%
IP230616C000290002023-06-06 10:14AM EDT29.001.952.503.000.00-24024172.85%
IP230616C000300002023-06-08 11:54AM EDT30.001.671.651.900.00-24040546.48%
IP230616C000310002023-06-09 3:50PM EDT31.000.930.851.00-0.09-8.82%13848134.67%
IP230616C000320002023-06-09 3:50PM EDT32.000.320.250.35-0.03-8.57%16252828.03%
IP230616C000325002023-06-09 3:55PM EDT32.500.150.100.20-0.05-25.00%141,68228.71%
IP230616C000330002023-06-09 1:27PM EDT33.000.070.050.10-0.03-30.00%211028.52%
IP230616C000340002023-06-08 11:33AM EDT34.000.050.000.050.00-7516334.77%
IP230616C000350002023-06-08 11:35AM EDT35.000.030.000.050.00-1049,50745.31%
IP230616C000375002023-06-07 2:11PM EDT37.500.020.000.050.00-12,28060.94%
IP230616C000390002023-05-24 9:31AM EDT39.000.030.000.050.00--472.66%
IP230616C000400002023-06-09 2:34PM EDT40.000.020.000.05-0.01-33.33%42,14579.69%
IP230616C000425002023-05-31 12:47PM EDT42.500.050.000.050.00-97,59296.88%
IP230616C000450002023-06-07 10:06AM EDT45.000.020.000.050.00-11,688112.50%
IP230616C000475002023-06-06 1:36PM EDT47.500.030.000.050.00-1803126.56%
IP230616C000500002023-04-18 3:02PM EDT50.000.050.000.050.00-2188140.63%
IP230616C000525002023-01-09 11:34AM EDT52.500.100.000.150.00-41,232178.13%
IP230616C000550002023-03-07 10:30AM EDT55.000.060.000.050.00-51,396165.63%
IP230616C000575002023-02-28 10:30AM EDT57.500.250.000.250.00-26220.70%
IP230616C000600002023-03-02 4:53PM EDT60.000.500.000.550.00-14267.58%
IP230616C000650002022-07-05 3:57PM EDT65.000.220.000.250.00-10274255.86%
IP230616C000700002022-07-05 3:57PM EDT70.000.120.000.500.00-1010309.77%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IP230616P000175002023-05-23 2:07PM EDT17.500.030.000.050.00-111189.06%
IP230616P000200002023-06-06 3:51PM EDT20.000.010.000.050.00-510150.00%
IP230616P000225002023-04-27 12:04PM EDT22.500.050.000.050.00-430115.63%
IP230616P000250002023-05-19 10:17AM EDT25.000.080.000.050.00-47584.38%
IP230616P000270002023-06-09 3:28PM EDT27.000.030.000.05-0.09-75.00%1760.16%
IP230616P000275002023-06-07 11:29AM EDT27.500.020.000.050.00-1356253.91%
IP230616P000280002023-06-01 1:09PM EDT28.000.250.000.050.00-1250255.08%
IP230616P000290002023-06-07 12:07PM EDT29.000.030.000.050.00-120242.19%
IP230616P000300002023-06-09 3:45PM EDT30.000.040.000.10-0.01-20.00%42,95035.16%
IP230616P000310002023-06-09 3:56PM EDT31.000.150.150.25-0.17-53.12%1015630.08%
IP230616P000320002023-06-09 3:36PM EDT32.000.560.500.60+0.01+1.82%54423.93%
IP230616P000325002023-06-09 2:50PM EDT32.500.960.851.00+0.16+20.00%86,17227.25%
IP230616P000330002023-05-25 3:40PM EDT33.002.321.301.400.00--026.56%
IP230616P000340002023-06-06 1:37PM EDT34.003.292.002.700.00-41066.21%
IP230616P000350002023-06-09 3:22PM EDT35.003.503.003.60-0.65-15.66%2008,31572.27%
IP230616P000375002023-06-09 3:22PM EDT37.506.005.406.30+0.27+4.71%2,5001,01162.89%
IP230616P000400002023-06-09 3:20PM EDT40.008.208.008.80-0.06-0.73%1,15050396.88%
IP230616P000425002023-06-09 3:20PM EDT42.5011.2010.5011.10+0.50+4.67%1,150504151.37%
IP230616P000450002022-09-27 3:54PM EDT45.0013.6612.3013.000.00-10160.00%
IP230616P000475002023-02-17 2:45PM EDT47.509.3013.3013.700.00-24280.00%
IP230616P000500002023-02-16 11:13AM EDT50.0011.6015.6016.200.00--10.00%
IP230616P000525002023-02-07 4:23PM EDT52.5012.5116.1016.500.00-8150.00%
IP230616P000550002023-01-25 3:45PM EDT55.0018.8018.2019.100.00-200.00%
IP230616P000600002022-06-15 1:12PM EDT60.0016.9018.0019.200.00--390.00%