Italia markets open in 6 hours 6 minutes
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.693,08-50,17(-0,17%)
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
Opzioni d'acquistoper12 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP210312C00040000 | 2021-03-01 12:13PM EST | 40.00 | 11.60 | 14.70 | 17.40 | 0.00 | - | - | 10 | 217.97% |
| IP210312C00044000 | 2021-03-08 3:18PM EST | 44.00 | 12.10 | 10.70 | 12.90 | +4.35 | +56.13% | 10 | 10 | 126.95% |
| IP210312C00045000 | 2021-02-19 11:32AM EST | 45.00 | 4.20 | 9.70 | 12.30 | 0.00 | - | 1 | 1 | 148.05% |
| IP210312C00045500 | 2021-02-03 3:12PM EST | 45.50 | 5.70 | 6.20 | 11.00 | 0.00 | - | - | 0 | 189.65% |
| IP210312C00046000 | 2021-03-01 10:49AM EST | 46.00 | 5.50 | 8.50 | 11.20 | 0.00 | - | 10 | 10 | 115.82% |
| IP210312C00046500 | 2021-02-17 10:27AM EST | 46.50 | 2.90 | 8.10 | 10.60 | 0.00 | - | 1 | 3 | 110.55% |
| IP210312C00047000 | 2021-03-03 3:43PM EST | 47.00 | 6.00 | 7.50 | 11.00 | 0.00 | - | 3 | 5 | 148.24% |
| IP210312C00047500 | 2021-03-01 12:19PM EST | 47.50 | 4.20 | 7.00 | 9.80 | 0.00 | - | 1 | 3 | 106.84% |
| IP210312C00048000 | 2021-03-04 12:53PM EST | 48.00 | 4.87 | 6.50 | 9.20 | 0.00 | - | 4 | 23 | 94.73% |
| IP210312C00048500 | 2021-03-03 2:26PM EST | 48.50 | 5.27 | 5.90 | 8.80 | 0.00 | - | 5 | 17 | 89.45% |
| IP210312C00049000 | 2021-03-02 10:08AM EST | 49.00 | 3.55 | 5.60 | 8.40 | 0.00 | - | 1 | 40 | 100.78% |
| IP210312C00049500 | 2021-02-26 2:28PM EST | 49.50 | 1.46 | 5.10 | 7.80 | 0.00 | - | 1 | 62 | 90.04% |
| IP210312C00050000 | 2021-03-08 3:20PM EST | 50.00 | 6.00 | 5.60 | 5.90 | +2.60 | +76.47% | 20 | 534 | 58.20% |
| IP210312C00050500 | 2021-03-01 10:27AM EST | 50.50 | 4.80 | 4.00 | 6.60 | +3.30 | +220.00% | 1 | 52 | 62.11% |
| IP210312C00051000 | 2021-03-08 3:21PM EST | 51.00 | 5.04 | 3.90 | 5.30 | +3.65 | +262.59% | 6 | 57 | 98.63% |
| IP210312C00051500 | 2021-03-08 12:30PM EST | 51.50 | 5.25 | 3.70 | 4.60 | +3.60 | +218.18% | 11 | 128 | 78.52% |
| IP210312C00052000 | 2021-03-08 12:02PM EST | 52.00 | 4.35 | 2.75 | 4.90 | +3.05 | +234.62% | 4 | 38 | 50.00% |
| IP210312C00052500 | 2021-03-05 2:08PM EST | 52.50 | 1.71 | 2.40 | 5.30 | 0.00 | - | 11 | 44 | 80.57% |
| IP210312C00053000 | 2021-03-08 1:48PM EST | 53.00 | 3.24 | 2.75 | 3.10 | +1.69 | +109.03% | 24 | 52 | 58.98% |
| IP210312C00053500 | 2021-03-08 10:34AM EST | 53.50 | 2.50 | 1.95 | 2.80 | +1.35 | +117.39% | 9 | 44 | 63.18% |
| IP210312C00054000 | 2021-03-08 1:58PM EST | 54.00 | 2.25 | 1.60 | 2.15 | +1.35 | +150.00% | 11 | 115 | 47.85% |
| IP210312C00054500 | 2021-03-08 12:24PM EST | 54.50 | 2.30 | 1.30 | 1.95 | +1.70 | +283.33% | 1 | 6 | 54.79% |
| IP210312C00055000 | 2021-03-08 10:31AM EST | 55.00 | 1.35 | 1.20 | 1.45 | +0.75 | +125.00% | 11 | 7 | 46.00% |
| IP210312C00055500 | 2021-03-05 3:28PM EST | 55.50 | 1.40 | 0.90 | 1.15 | +1.08 | +337.50% | 40 | 1 | 45.12% |
| IP210312C00056000 | 2021-03-08 12:31PM EST | 56.00 | 0.95 | 0.65 | 0.80 | +0.80 | +533.33% | 26 | 23 | 40.43% |
| IP210312C00056500 | 2021-03-08 1:50PM EST | 56.50 | 0.65 | 0.45 | 0.65 | +0.55 | +550.00% | 44 | 10 | 42.68% |
Opzioni Putper12 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP210312P00040000 | 2021-02-04 11:12AM EST | 40.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 201.95% |
| IP210312P00042000 | 2021-02-16 12:13AM EST | 42.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | - | 1 | 164.45% |
| IP210312P00043000 | 2021-02-17 10:25AM EST | 43.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | - | 6 | 188.28% |
| IP210312P00044000 | 2021-03-02 1:55PM EST | 44.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 153.52% |
| IP210312P00045000 | 2021-02-25 12:45PM EST | 45.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 3 | 328 | 103.52% |
| IP210312P00045500 | 2021-02-26 10:41AM EST | 45.50 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 5 | 174.90% |
| IP210312P00046000 | 2021-03-05 11:45AM EST | 46.00 | 0.09 | 0.00 | 1.60 | 0.00 | - | 1 | 18 | 182.42% |
| IP210312P00046500 | 2021-02-17 11:01AM EST | 46.50 | 0.75 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 195.31% |
| IP210312P00047000 | 2021-03-01 9:40AM EST | 47.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 14 | 127.15% |
| IP210312P00047500 | 2021-02-25 10:21AM EST | 47.50 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 13 | 137.50% |
| IP210312P00048000 | 2021-03-02 1:47PM EST | 48.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 45 | 86.72% |
| IP210312P00048500 | 2021-03-02 12:27PM EST | 48.50 | 0.13 | 0.00 | 0.30 | 0.00 | - | 10 | 31 | 89.45% |
| IP210312P00049000 | 2021-03-08 1:28PM EST | 49.00 | 0.10 | 0.00 | 0.75 | -0.68 | -87.18% | 10 | 11 | 107.62% |
| IP210312P00049500 | 2021-03-04 1:44PM EST | 49.50 | 0.30 | 0.00 | 0.55 | 0.00 | - | 13 | 30 | 92.58% |
| IP210312P00050000 | 2021-03-05 11:45AM EST | 50.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 1 | 42 | 86.72% |
| IP210312P00050500 | 2021-03-04 10:09AM EST | 50.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 98 | 58.59% |
| IP210312P00051000 | 2021-03-05 3:38PM EST | 51.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 26 | 66 | 57.23% |
| IP210312P00051500 | 2021-03-05 1:59PM EST | 51.50 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 2 | 51 | 55.27% |
| IP210312P00052000 | 2021-03-05 3:18PM EST | 52.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 4 | 32 | 52.54% |
| IP210312P00052500 | 2021-03-08 1:22PM EST | 52.50 | 0.10 | 0.05 | 0.35 | -0.35 | -77.78% | 16 | 26 | 51.37% |
| IP210312P00053000 | 2021-03-05 2:38PM EST | 53.00 | 0.59 | 0.10 | 0.30 | 0.00 | - | 12 | 10 | 52.64% |
| IP210312P00053500 | 2021-03-08 11:13AM EST | 53.50 | 0.15 | 0.15 | 0.25 | -0.45 | -75.00% | 29 | 49 | 43.07% |
| IP210312P00054000 | 2021-03-08 2:20PM EST | 54.00 | 0.20 | 0.20 | 0.35 | -0.75 | -78.95% | 28 | 13 | 42.48% |
| IP210312P00054500 | 2021-03-08 3:52PM EST | 54.50 | 0.35 | 0.35 | 0.50 | -1.00 | -74.07% | 4 | 2 | 42.87% |
© 2021 Verizon Media. Tutti i diritti riservati.
