International Paper Company (IP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240607C00033000 | 2024-04-30 10:58AM EDT | 33.00 | 2.33 | 10.10 | 13.10 | 0.00 | - | - | 0 | 226.56% |
| IP240607C00034000 | 2024-05-13 12:20PM EDT | 34.00 | 5.59 | 9.10 | 13.40 | 0.00 | - | 3 | 0 | 127.34% |
| IP240607C00035000 | 2024-05-22 3:18PM EDT | 35.00 | 6.60 | 8.30 | 12.20 | 0.00 | - | 1,090 | 0 | 116.60% |
| IP240607C00036000 | 2024-05-22 1:28PM EDT | 36.00 | 6.35 | 7.30 | 11.20 | 0.00 | - | 9 | 0 | 105.86% |
| IP240607C00037000 | 2024-05-15 10:55AM EDT | 37.00 | 3.41 | 7.60 | 8.80 | 0.00 | - | 5 | 0 | 88.09% |
| IP240607C00038000 | 2024-05-16 11:25AM EDT | 38.00 | 3.90 | 6.60 | 7.80 | 0.00 | - | 1 | 0 | 78.32% |
| IP240607C00039000 | 2024-05-13 3:59PM EDT | 39.00 | 1.57 | 5.60 | 7.10 | 0.00 | - | 1 | 5 | 85.16% |
| IP240607C00040000 | 2024-05-23 1:06PM EDT | 40.00 | 3.64 | 4.50 | 5.80 | 0.00 | - | 2 | 249 | 51.95% |
| IP240607C00040500 | 2024-05-20 3:57PM EDT | 40.50 | 1.15 | 2.85 | 5.70 | 0.00 | - | - | 2 | 120.12% |
| IP240607C00041000 | 2024-05-31 3:41PM EDT | 41.00 | 3.60 | 2.85 | 5.40 | -1.09 | -23.24% | 3 | 202 | 122.56% |
| IP240607C00042000 | 2024-05-22 3:41PM EDT | 42.00 | 0.90 | 2.65 | 4.30 | 0.00 | - | 13 | 49 | 59.38% |
| IP240607C00043000 | 2024-05-29 12:55PM EDT | 43.00 | 1.92 | 1.00 | 3.60 | 0.00 | - | 1 | 387 | 99.22% |
| IP240607C00043500 | 2024-05-31 2:33PM EDT | 43.50 | 1.50 | 0.55 | 2.40 | +0.20 | +15.38% | 5 | 6 | 60.06% |
| IP240607C00044000 | 2024-05-31 3:44PM EDT | 44.00 | 1.10 | 0.70 | 1.55 | -0.90 | -45.00% | 8 | 63 | 36.62% |
| IP240607C00044500 | 2024-05-31 12:12PM EDT | 44.50 | 0.57 | 0.75 | 1.15 | -0.23 | -28.75% | 32 | 10 | 33.20% |
| IP240607C00045000 | 2024-05-31 3:51PM EDT | 45.00 | 0.75 | 0.65 | 0.90 | +0.07 | +10.29% | 39 | 78 | 34.33% |
| IP240607C00045500 | 2024-05-31 3:55PM EDT | 45.50 | 0.65 | 0.35 | 0.70 | +0.17 | +35.42% | 80 | 137 | 35.55% |
| IP240607C00046000 | 2024-05-31 3:27PM EDT | 46.00 | 0.35 | 0.25 | 0.95 | -0.01 | -2.78% | 127 | 70 | 53.91% |
| IP240607C00046500 | 2024-05-29 3:59PM EDT | 46.50 | 0.34 | 0.20 | 0.45 | 0.00 | - | 29 | 60 | 39.55% |
| IP240607C00047000 | 2024-05-28 11:40AM EDT | 47.00 | 0.58 | 0.00 | 1.40 | -0.17 | -22.67% | 1 | 16 | 57.42% |
| IP240607C00049000 | 2024-05-31 2:44PM EDT | 49.00 | 0.10 | 0.00 | 0.75 | +0.05 | +100.00% | 2 | 8 | 63.09% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240607P00030000 | 2024-04-26 3:53PM EDT | 30.00 | 0.16 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 274.32% |
| IP240607P00031000 | 2024-05-20 9:34AM EDT | 31.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 194.53% |
| IP240607P00032000 | 2024-05-30 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 168.36% |
| IP240607P00033000 | 2024-04-30 9:43AM EDT | 33.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| IP240607P00034000 | 2024-05-20 9:34AM EDT | 34.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 155.66% |
| IP240607P00035000 | 2024-05-23 1:43PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 143.16% |
| IP240607P00036000 | 2024-05-14 2:32PM EDT | 36.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 130.86% |
| IP240607P00037000 | 2024-05-20 2:13PM EDT | 37.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 118.75% |
| IP240607P00038000 | 2024-05-31 3:09PM EDT | 38.00 | 0.05 | 0.00 | 0.55 | -0.30 | -85.71% | 5 | 173 | 97.66% |
| IP240607P00039000 | 2024-05-20 1:22PM EDT | 39.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 44 | 94.92% |
| IP240607P00039500 | 2024-05-28 3:03PM EDT | 39.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 88.96% |
| IP240607P00040000 | 2024-05-21 11:39AM EDT | 40.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 25 | 83.01% |
| IP240607P00040500 | 2024-05-21 11:41AM EDT | 40.50 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 18 | 77.05% |
| IP240607P00041000 | 2024-05-21 11:41AM EDT | 41.00 | 1.02 | 0.00 | 0.60 | 0.00 | - | - | 13 | 65.82% |
| IP240607P00042000 | 2024-05-23 2:19PM EDT | 42.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | - | 1 | 52.44% |
| IP240607P00042500 | 2024-05-30 9:30AM EDT | 42.50 | 0.18 | 0.00 | 0.55 | -0.07 | -28.00% | 10 | 13 | 62.21% |
| IP240607P00043000 | 2024-05-31 1:22PM EDT | 43.00 | 0.25 | 0.00 | 0.50 | -0.20 | -44.44% | 12 | 9 | 52.73% |
| IP240607P00043500 | 2024-05-31 3:52PM EDT | 43.50 | 0.25 | 0.00 | 1.65 | -0.25 | -50.00% | 41 | 15 | 60.74% |
| IP240607P00044000 | 2024-05-31 3:49PM EDT | 44.00 | 0.43 | 0.25 | 0.40 | -0.22 | -33.85% | 39 | 18 | 33.89% |
| IP240607P00044500 | 2024-05-31 3:52PM EDT | 44.50 | 0.55 | 0.35 | 1.55 | -0.30 | -35.29% | 41 | 83 | 73.97% |
| IP240607P00045000 | 2024-05-31 9:30AM EDT | 45.00 | 1.45 | 0.05 | 1.25 | +0.10 | +7.41% | 2 | 88 | 52.05% |
| IP240607P00045500 | 2024-05-31 3:49PM EDT | 45.50 | 1.18 | 0.80 | 1.05 | -0.52 | -30.59% | 7 | 93 | 33.11% |
| IP240607P00046000 | 2024-05-24 3:55PM EDT | 46.00 | 1.45 | 0.95 | 2.30 | 0.00 | - | 102 | 96 | 71.88% |
© 2024 Yahoo. Todos los derechos reservados.