La bourse ferme dans 6 h 38 min
CAC 40
8 012,68 -45,12 (-0,56 %) Euro Stoxx 50
5 011,24 -19,11 (-0,38 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0839 -0,0022 (-0,21 %) Gold future
2 346,90 -9,60 (-0,41 %) Bitcoin EUR
62 529,59 -343,75 (-0,55 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250117C00015000 | 2023-11-13 4:48PM EDT | 15.00 | 17.46 | 20.50 | 24.30 | 0.00 | - | 5 | 0 | 0.00% |
| IP250117C00017500 | 2024-05-22 3:38PM EDT | 17.50 | 24.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IP250117C00020000 | 2023-11-22 12:22PM EDT | 20.00 | 13.20 | 14.50 | 18.70 | 0.00 | - | 10 | 10 | 0.00% |
| IP250117C00022500 | 2024-05-03 10:07AM EDT | 22.50 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117C00025000 | 2024-05-22 2:27PM EDT | 25.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117C00027500 | 2024-05-23 11:30AM EDT | 27.50 | 15.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117C00030000 | 2024-05-28 3:43PM EDT | 30.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117C00032500 | 2024-05-21 11:59AM EDT | 32.50 | 10.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117C00035000 | 2024-05-24 3:22PM EDT | 35.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IP250117C00037500 | 2024-05-28 3:43PM EDT | 37.50 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117C00040000 | 2024-05-28 11:55AM EDT | 40.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IP250117C00042500 | 2024-05-28 10:08AM EDT | 42.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IP250117C00045000 | 2024-05-28 10:14AM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IP250117C00047500 | 2024-05-28 3:42PM EDT | 47.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IP250117C00050000 | 2024-05-28 11:15AM EDT | 50.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| IP250117C00052500 | 2024-05-24 12:26PM EDT | 52.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| IP250117C00055000 | 2024-05-28 1:29PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| IP250117C00060000 | 2024-05-24 3:59PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250117P00015000 | 2024-03-18 10:11AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 32 | 66.99% |
| IP250117P00017500 | 2024-03-18 9:45AM EDT | 17.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 78 | 60.35% |
| IP250117P00020000 | 2024-05-08 2:27PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IP250117P00022500 | 2024-05-17 2:14PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IP250117P00025000 | 2024-05-24 2:20PM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| IP250117P00027500 | 2024-05-28 10:58AM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IP250117P00030000 | 2024-05-24 9:54AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IP250117P00032500 | 2024-05-28 2:10PM EDT | 32.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IP250117P00035000 | 2024-05-28 9:30AM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IP250117P00037500 | 2024-05-28 2:47PM EDT | 37.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| IP250117P00040000 | 2024-05-24 11:12AM EDT | 40.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IP250117P00042500 | 2024-05-24 11:28AM EDT | 42.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
| IP250117P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| IP250117P00047500 | 2024-05-24 10:07AM EDT | 47.50 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117P00050000 | 2024-05-21 2:24PM EDT | 50.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IP250117P00055000 | 2024-05-08 2:21PM EDT | 55.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117P00060000 | 2024-03-21 9:50AM EDT | 60.00 | 20.70 | 22.90 | 26.80 | 0.00 | - | 1 | 0 | 100.78% |
