U.S. markets closed
F S&P 500
5,332.00 +0.25 (+0.00%) F Dow Jones
39,929.00 -15.00 (-0.04%) F Nasdaq
18,750.75 -12.25 (-0.07%) E-mini Russell 2000 Index Futur
2,110.90 +1.00 (+0.05%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,431.00 -7.50 (-0.31%)
International Paper Company (IP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240524C00032000 | 2024-04-24 3:38PM EDT | 32.00 | 2.77 | 7.40 | 11.40 | 0.00 | - | - | 3 | 168.75% |
| IP240524C00033000 | 2024-04-25 9:57AM EDT | 33.00 | 1.65 | 6.40 | 10.40 | 0.00 | - | - | 10 | 152.34% |
| IP240524C00034000 | 2024-05-07 1:43PM EDT | 34.00 | 5.40 | 5.40 | 9.40 | 0.00 | - | 1 | 1 | 135.94% |
| IP240524C00035000 | 2024-05-20 2:26PM EDT | 35.00 | 6.08 | 4.30 | 8.30 | +0.48 | +8.57% | 2 | 395 | 103.52% |
| IP240524C00036000 | 2024-05-20 10:31AM EDT | 36.00 | 5.90 | 3.90 | 7.40 | +3.20 | +118.52% | 4 | 60 | 132.42% |
| IP240524C00037000 | 2024-05-20 10:25AM EDT | 37.00 | 4.15 | 2.10 | 6.40 | +1.35 | +48.21% | 2 | 256 | 66.02% |
| IP240524C00038000 | 2024-05-20 3:06PM EDT | 38.00 | 3.10 | 1.50 | 5.40 | +0.97 | +45.54% | 30 | 161 | 77.34% |
| IP240524C00039000 | 2024-05-20 3:20PM EDT | 39.00 | 2.04 | 0.20 | 4.40 | +0.24 | +13.33% | 11 | 313 | 191.02% |
| IP240524C00039500 | 2024-05-20 3:57PM EDT | 39.50 | 2.05 | 0.20 | 3.90 | +0.90 | +78.26% | 1 | 27 | 58.89% |
| IP240524C00040000 | 2024-05-20 1:28PM EDT | 40.00 | 1.37 | 0.20 | 3.40 | +0.57 | +71.25% | 24 | 359 | 65.63% |
| IP240524C00040500 | 2024-05-20 12:19PM EDT | 40.50 | 0.82 | 0.00 | 2.90 | +0.23 | +38.98% | 2 | 31 | 63.09% |
| IP240524C00041000 | 2024-05-20 3:59PM EDT | 41.00 | 0.55 | 0.00 | 1.00 | +0.20 | +57.14% | 123 | 126 | 52.83% |
| IP240524C00041500 | 2024-05-20 3:57PM EDT | 41.50 | 0.25 | 0.30 | 2.55 | -0.02 | -7.41% | 117 | 8 | 91.50% |
| IP240524C00042000 | 2024-05-20 3:57PM EDT | 42.00 | 0.30 | 0.05 | 0.95 | +0.07 | +30.43% | 187 | 435 | 75.98% |
| IP240524C00042500 | 2024-05-17 10:52AM EDT | 42.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | 185 | 185 | 68.46% |
| IP240524C00043000 | 2024-05-20 3:57PM EDT | 43.00 | 0.10 | 0.00 | 0.35 | -0.20 | -66.67% | 11 | 37 | 57.42% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240524P00029000 | 2024-05-02 3:08PM EDT | 29.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 343.55% |
| IP240524P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.32 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 311.52% |
| IP240524P00031000 | 2024-05-07 11:07AM EDT | 31.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 6 | 7 | 293.75% |
| IP240524P00032000 | 2024-05-14 12:11PM EDT | 32.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 3 | 42 | 273.63% |
| IP240524P00033000 | 2024-05-08 11:18AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 100.78% |
| IP240524P00034000 | 2024-05-16 1:36PM EDT | 34.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 71 | 228.91% |
| IP240524P00035000 | 2024-05-20 12:35PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 33 | 77.34% |
| IP240524P00036000 | 2024-05-14 12:15PM EDT | 36.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 7 | 74 | 80.08% |
| IP240524P00037000 | 2024-05-15 10:56AM EDT | 37.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 55 | 163.18% |
| IP240524P00038000 | 2024-05-14 3:33PM EDT | 38.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 10 | 37 | 141.02% |
| IP240524P00038500 | 2024-05-20 9:56AM EDT | 38.50 | 0.03 | 0.00 | 2.15 | -0.37 | -92.50% | 1 | 2 | 129.69% |
| IP240524P00039000 | 2024-05-20 9:43AM EDT | 39.00 | 0.05 | 0.00 | 2.20 | -0.12 | -70.59% | 10 | 91 | 119.82% |
| IP240524P00039500 | 2024-05-17 1:56PM EDT | 39.50 | 0.34 | 0.00 | 2.25 | 0.00 | - | 18 | 13 | 109.57% |
| IP240524P00040000 | 2024-05-20 1:51PM EDT | 40.00 | 0.15 | 0.00 | 0.65 | -0.43 | -74.14% | 144 | 100 | 67.58% |
| IP240524P00040500 | 2024-05-20 3:09PM EDT | 40.50 | 0.46 | 0.00 | 2.70 | -0.54 | -54.00% | 40 | 73 | 97.85% |
| IP240524P00041000 | 2024-05-20 3:35PM EDT | 41.00 | 0.63 | 0.00 | 2.95 | -1.27 | -66.84% | 81 | 13 | 91.11% |
| IP240524P00041500 | 2024-05-17 1:56PM EDT | 41.50 | 1.50 | 0.05 | 1.30 | 0.00 | - | 2 | 2 | 65.63% |
| IP240524P00043000 | 2024-04-08 9:46AM EDT | 43.00 | 5.00 | 3.50 | 5.70 | 0.00 | - | - | 2 | 206.25% |
© 2024 Yahoo. Todos los derechos reservados.