La bourse ferme dans 6 h 5 min
CAC 40
8 004,00 -53,80 (-0,67 %) Euro Stoxx 50
5 005,67 -24,68 (-0,49 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0850 -0,0011 (-0,10 %) Gold future
2 342,70 -13,80 (-0,59 %) Bitcoin EUR
62 393,92 -334,11 (-0,53 %)
International Paper Company (IP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240531C00033000 | 2024-05-22 3:18PM EDT | 33.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 0.00% |
| IP240531C00034000 | 2024-05-22 1:47PM EDT | 34.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IP240531C00035000 | 2024-05-23 9:37AM EDT | 35.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IP240531C00036000 | 2024-05-23 2:21PM EDT | 36.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240531C00036500 | 2024-05-24 10:21AM EDT | 36.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240531C00037000 | 2024-05-21 3:10PM EDT | 37.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IP240531C00037500 | 2024-05-23 12:24PM EDT | 37.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240531C00038000 | 2024-05-20 10:32AM EDT | 38.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240531C00039000 | 2024-05-23 1:51PM EDT | 39.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240531C00040000 | 2024-05-23 2:56PM EDT | 40.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IP240531C00041000 | 2024-05-28 1:00PM EDT | 41.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IP240531C00041500 | 2024-05-24 9:39AM EDT | 41.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IP240531C00042000 | 2024-05-24 9:32AM EDT | 42.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IP240531C00042500 | 2024-05-28 11:19AM EDT | 42.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IP240531C00043000 | 2024-05-28 2:29PM EDT | 43.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240531C00043500 | 2024-05-23 2:41PM EDT | 43.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240531C00044000 | 2024-05-28 12:33PM EDT | 44.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240531C00044500 | 2024-05-28 3:43PM EDT | 44.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IP240531C00045000 | 2024-05-28 2:48PM EDT | 45.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IP240531C00045500 | 2024-05-28 3:13PM EDT | 45.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| IP240531C00046000 | 2024-05-28 3:59PM EDT | 46.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| IP240531C00046500 | 2024-05-28 10:55AM EDT | 46.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IP240531C00047000 | 2024-05-24 3:59PM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| IP240531C00047500 | 2024-05-28 3:58PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IP240531C00048000 | 2024-05-28 11:30AM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240531P00029000 | 2024-04-24 12:45PM EDT | 29.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 310.16% |
| IP240531P00031000 | 2024-05-17 10:26AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| IP240531P00032000 | 2024-05-07 9:31AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IP240531P00033000 | 2024-05-03 1:38PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IP240531P00034000 | 2024-05-21 1:59PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IP240531P00035000 | 2024-05-22 3:30PM EDT | 35.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| IP240531P00036000 | 2024-05-15 12:56PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IP240531P00037000 | 2024-05-15 10:10AM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| IP240531P00038000 | 2024-05-20 3:59PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IP240531P00039000 | 2024-05-28 1:13PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| IP240531P00040000 | 2024-05-23 9:48AM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IP240531P00040500 | 2024-05-28 11:52AM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IP240531P00041000 | 2024-05-23 9:30AM EDT | 41.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IP240531P00041500 | 2024-05-23 10:50AM EDT | 41.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IP240531P00042000 | 2024-05-23 12:56PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IP240531P00042500 | 2024-05-28 10:23AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IP240531P00043000 | 2024-05-23 2:22PM EDT | 43.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IP240531P00043500 | 2024-05-28 2:04PM EDT | 43.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| IP240531P00044000 | 2024-05-28 10:33AM EDT | 44.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IP240531P00044500 | 2024-05-28 10:06AM EDT | 44.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| IP240531P00045000 | 2024-05-28 3:28PM EDT | 45.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| IP240531P00045500 | 2024-05-24 3:52PM EDT | 45.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| IP240531P00046000 | 2024-05-28 2:12PM EDT | 46.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240531P00046500 | 2024-05-24 2:59PM EDT | 46.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
