La bourse est fermée
Dow Jones
39 859,19 +301,08 (+0,76 %) Nasdaq
16 741,67 +230,49 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,56 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 659,31 +4 087,61 (+7,23 %)
International Paper Company (IP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:34PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240517C00027000 | 2024-05-07 9:30AM EDT | 27.00 | 10.80 | 12.10 | 14.90 | 0.00 | - | - | 5 | 391.21% |
| IP240517C00027500 | 2024-05-07 9:30AM EDT | 27.50 | 10.30 | 11.10 | 14.30 | 0.00 | - | - | 4 | 328.13% |
| IP240517C00028000 | 2024-05-07 9:30AM EDT | 28.00 | 9.79 | 10.70 | 13.70 | 0.00 | - | - | 8 | 315.63% |
| IP240517C00029000 | 2024-05-07 9:30AM EDT | 29.00 | 8.79 | 9.10 | 12.80 | 0.00 | - | - | 3 | 243.36% |
| IP240517C00030000 | 2024-05-08 1:34PM EDT | 30.00 | 9.10 | 9.00 | 11.80 | 0.00 | - | - | 21 | 296.48% |
| IP240517C00031000 | 2024-05-07 9:30AM EDT | 31.00 | 6.79 | 8.00 | 10.90 | 0.00 | - | - | 3 | 277.93% |
| IP240517C00032000 | 2024-04-29 2:15PM EDT | 32.00 | 3.60 | 7.00 | 9.90 | 0.00 | - | 3 | 7 | 252.93% |
| IP240517C00032500 | 2024-05-14 2:50PM EDT | 32.50 | 8.05 | 6.50 | 9.40 | 0.00 | - | 1 | 6 | 240.43% |
| IP240517C00033000 | 2024-04-24 11:25AM EDT | 33.00 | 1.70 | 6.10 | 8.80 | 0.00 | - | - | 6 | 228.13% |
| IP240517C00034000 | 2024-05-13 3:39PM EDT | 34.00 | 5.37 | 4.10 | 7.80 | 0.00 | - | 1 | 951 | 141.41% |
| IP240517C00035000 | 2024-05-15 2:13PM EDT | 35.00 | 5.47 | 3.50 | 6.90 | +0.24 | +4.59% | 7 | 3,389 | 152.73% |
| IP240517C00036000 | 2024-05-14 2:20PM EDT | 36.00 | 4.17 | 2.30 | 5.90 | 0.00 | - | 8 | 220 | 119.53% |
| IP240517C00037000 | 2024-05-15 12:41PM EDT | 37.00 | 3.66 | 2.20 | 4.90 | +0.66 | +22.00% | 9 | 363 | 137.89% |
| IP240517C00037500 | 2024-05-14 2:16PM EDT | 37.50 | 2.10 | 1.75 | 3.00 | 0.00 | - | 2 | 2,518 | 62.89% |
| IP240517C00038000 | 2024-05-15 1:19PM EDT | 38.00 | 2.40 | 1.15 | 3.00 | +0.70 | +41.18% | 6 | 713 | 72.17% |
| IP240517C00039000 | 2024-05-15 10:38AM EDT | 39.00 | 1.11 | 0.70 | 1.05 | -0.09 | -7.50% | 114 | 929 | 45.51% |
| IP240517C00040000 | 2024-05-15 2:37PM EDT | 40.00 | 0.30 | 0.00 | 0.55 | -0.25 | -45.45% | 42 | 7,279 | 48.15% |
| IP240517C00041000 | 2024-05-14 3:50PM EDT | 41.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 474 | 40.23% |
| IP240517C00042000 | 2024-05-15 10:31AM EDT | 42.00 | 0.25 | 0.05 | 0.30 | +0.20 | +400.00% | 1 | 2,410 | 60.35% |
| IP240517C00042500 | 2024-05-15 10:32AM EDT | 42.50 | 0.20 | 0.00 | 0.30 | +0.12 | +150.00% | 6 | 425 | 65.43% |
| IP240517C00043000 | 2024-05-15 10:32AM EDT | 43.00 | 0.10 | 0.00 | 1.55 | +0.05 | +100.00% | 8 | 37 | 134.67% |
| IP240517C00045000 | 2024-05-15 2:18PM EDT | 45.00 | 0.65 | 0.00 | 0.70 | +0.44 | +209.52% | 10 | 458 | 128.13% |
| IP240517C00047500 | 2024-03-26 9:31AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 166.60% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240517P00025000 | 2024-04-04 11:09AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 363.67% |
| IP240517P00030000 | 2024-04-16 3:56PM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 143.75% |
| IP240517P00031000 | 2024-04-29 1:54PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 212 | 128.13% |
| IP240517P00032000 | 2024-05-10 9:42AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 289 | 114.06% |
| IP240517P00032500 | 2024-05-13 2:14PM EDT | 32.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 531 | 169.53% |
| IP240517P00033000 | 2024-05-10 11:01AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,726 | 99.61% |
| IP240517P00034000 | 2024-05-07 1:17PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 486 | 158.01% |
| IP240517P00035000 | 2024-05-15 2:08PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 544 | 71.88% |
| IP240517P00036000 | 2024-05-15 2:48PM EDT | 36.00 | 0.05 | 0.05 | 1.50 | -0.51 | -91.07% | 121 | 83 | 155.86% |
| IP240517P00037000 | 2024-05-13 11:24AM EDT | 37.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 20 | 26 | 85.94% |
| IP240517P00037500 | 2024-05-15 1:21PM EDT | 37.50 | 0.10 | 0.00 | 1.50 | +0.01 | +11.11% | 1 | 1,821 | 115.72% |
| IP240517P00038000 | 2024-05-15 2:07PM EDT | 38.00 | 0.19 | 0.00 | 0.85 | +0.07 | +58.33% | 1 | 250 | 75.78% |
| IP240517P00039000 | 2024-05-15 1:21PM EDT | 39.00 | 0.15 | 0.00 | 0.50 | -0.05 | -25.00% | 1 | 694 | 56.06% |
| IP240517P00040000 | 2024-05-15 1:36PM EDT | 40.00 | 0.45 | 0.40 | 0.65 | -1.15 | -71.88% | 134 | 2,013 | 33.20% |
| IP240517P00041000 | 2024-05-09 3:38PM EDT | 41.00 | 1.80 | 0.65 | 2.30 | 0.00 | - | 14 | 14 | 106.84% |
| IP240517P00042500 | 2024-05-09 2:39PM EDT | 42.50 | 3.08 | 2.25 | 4.20 | 0.00 | - | 66 | 2 | 93.75% |
