Marchés français ouverture 6 h 43 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 0,00 (0,00 %) EUR/USD
1,0767 +0,0001 (+0,01 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 588,86 -17,91 (-0,03 %)
International Paper Company (IP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IP260116C00017500 | 2024-01-25 11:29AM EDT | 17.50 | 20.27 | 15.40 | 19.70 | 0.00 | - | 5 | 0 | 0.00% |
| IP260116C00020000 | 2023-11-09 11:29AM EDT | 20.00 | 13.79 | 14.50 | 19.50 | 0.00 | - | 5 | 5 | 0.00% |
| IP260116C00022500 | 2024-02-20 3:20PM EDT | 22.50 | 13.45 | 15.30 | 19.80 | 0.00 | - | 3 | 13 | 0.00% |
| IP260116C00025000 | 2024-05-22 2:33PM EDT | 25.00 | 16.75 | 18.00 | 23.00 | 0.00 | - | 4 | 46 | 60.91% |
| IP260116C00027500 | 2024-05-23 1:46PM EDT | 27.50 | 16.50 | 15.50 | 20.50 | 0.00 | - | 8 | 478 | 53.74% |
| IP260116C00030000 | 2024-05-23 10:20AM EDT | 30.00 | 13.81 | 13.50 | 17.90 | 0.00 | - | 1 | 626 | 46.48% |
| IP260116C00032500 | 2024-05-06 9:43AM EDT | 32.50 | 6.10 | 11.00 | 16.00 | 0.00 | - | 1 | 232 | 44.35% |
| IP260116C00035000 | 2024-05-24 12:04PM EDT | 35.00 | 13.00 | 9.00 | 14.00 | 0.00 | - | 4 | 0 | 41.31% |
| IP260116C00037500 | 2024-05-31 9:30AM EDT | 37.50 | 9.63 | 9.00 | 12.40 | 0.00 | - | 2 | 0 | 40.21% |
| IP260116C00040000 | 2024-06-07 1:18PM EDT | 40.00 | 9.10 | 7.20 | 10.30 | 0.00 | - | 2 | 0 | 36.15% |
| IP260116C00042500 | 2024-05-28 9:30AM EDT | 42.50 | 6.55 | 6.10 | 8.20 | -0.75 | -10.27% | 2 | 0 | 31.95% |
| IP260116C00045000 | 2024-06-07 11:27AM EDT | 45.00 | 5.30 | 4.00 | 6.70 | 0.00 | - | 1 | 0 | 30.18% |
| IP260116C00047500 | 2024-05-23 3:07PM EDT | 47.50 | 3.73 | 2.00 | 4.70 | 0.00 | - | 17 | 114 | 25.67% |
| IP260116C00050000 | 2024-06-07 12:17PM EDT | 50.00 | 3.40 | 2.55 | 3.90 | 0.00 | - | 1 | 104 | 25.86% |
| IP260116C00052500 | 2024-06-07 12:03PM EDT | 52.50 | 2.50 | 1.70 | 3.50 | 0.00 | - | 2 | 0 | 27.28% |
| IP260116C00055000 | 2024-06-10 9:35AM EDT | 55.00 | 1.09 | 0.15 | 2.50 | +0.10 | +10.10% | 1 | 93 | 25.34% |
| IP260116C00060000 | 2024-06-10 9:35AM EDT | 60.00 | 0.67 | 0.00 | 1.15 | +0.16 | +31.37% | 1 | 23 | 22.41% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IP260116P00017500 | 2024-06-06 9:30AM EDT | 17.50 | 0.19 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 76.25% |
| IP260116P00020000 | 2024-02-06 1:09PM EDT | 20.00 | 1.05 | 0.50 | 0.90 | 0.00 | - | 1 | 26 | 50.29% |
| IP260116P00022500 | 2024-05-08 1:19PM EDT | 22.50 | 0.50 | 0.00 | 1.75 | 0.00 | - | 12 | 3 | 54.35% |
| IP260116P00025000 | 2024-05-20 11:41AM EDT | 25.00 | 0.45 | 0.35 | 1.35 | 0.00 | - | 1 | 26 | 43.64% |
| IP260116P00027500 | 2024-05-22 1:03PM EDT | 27.50 | 1.05 | 0.00 | 2.75 | 0.00 | - | 1 | 43 | 50.17% |
| IP260116P00030000 | 2024-05-14 10:12AM EDT | 30.00 | 1.80 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 46.45% |
| IP260116P00032500 | 2024-06-10 11:35AM EDT | 32.50 | 1.22 | 0.00 | 5.00 | -0.08 | -6.15% | 1 | 68 | 52.44% |
| IP260116P00035000 | 2024-06-06 1:27PM EDT | 35.00 | 2.15 | 0.00 | 5.00 | +0.35 | +19.44% | 2 | 237 | 45.87% |
| IP260116P00037500 | 2024-06-05 10:06AM EDT | 37.50 | 2.40 | 1.65 | 3.50 | 0.00 | - | 2 | 64 | 31.61% |
| IP260116P00040000 | 2024-06-04 12:41PM EDT | 40.00 | 3.10 | 0.50 | 3.40 | 0.00 | - | 2 | 124 | 25.67% |
| IP260116P00042500 | 2024-05-31 9:42AM EDT | 42.50 | 3.88 | 3.60 | 4.90 | 0.00 | - | 53 | 96 | 27.27% |
| IP260116P00045000 | 2024-05-28 10:23AM EDT | 45.00 | 4.80 | 2.60 | 7.00 | 0.00 | - | 3 | 0 | 30.62% |
| IP260116P00047500 | 2024-05-01 1:47PM EDT | 47.50 | 13.20 | 4.00 | 8.50 | 0.00 | - | 1 | 20 | 30.52% |
| IP260116P00050000 | 2024-05-01 12:55PM EDT | 50.00 | 15.40 | 5.50 | 10.00 | 0.00 | - | 1 | 51 | 29.86% |
| IP260116P00052500 | 2024-05-29 3:29PM EDT | 52.50 | 9.35 | 7.10 | 11.50 | 0.00 | - | - | 1 | 28.64% |
