Deutsche Märkte schließen in 7 Stunden 13 Minuten
DAX
18.501,12 +6,23 (+0,03%) Euro Stoxx 50
5.025,87 +9,39 (+0,19%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.322,00 -5,00 (-0,21%) EUR/USD
1,0764 -0,0001 (-0,01%) Bitcoin EUR
62.584,41 -1.895,86 (-2,94%)
International Paper Company (IP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240614C00036000 | 2024-05-07 9:31AM EDT | 36.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240614C00037000 | 2024-05-10 10:19AM EDT | 37.00 | 3.05 | 7.60 | 10.40 | 0.00 | - | 10 | 0 | 231.84% |
| IP240614C00038000 | 2024-05-17 9:59AM EDT | 38.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240614C00039000 | 2024-05-29 9:57AM EDT | 39.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IP240614C00040000 | 2024-06-03 12:01PM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IP240614C00041000 | 2024-05-20 3:57PM EDT | 41.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| IP240614C00042000 | 2024-06-10 9:35AM EDT | 42.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240614C00042500 | 2024-06-03 11:43AM EDT | 42.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IP240614C00043000 | 2024-06-10 3:42PM EDT | 43.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IP240614C00043500 | 2024-06-06 3:07PM EDT | 43.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240614C00044000 | 2024-06-07 11:57AM EDT | 44.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IP240614C00044500 | 2024-06-07 11:25AM EDT | 44.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IP240614C00045000 | 2024-06-10 2:45PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 1.56% |
| IP240614C00045500 | 2024-06-10 12:37PM EDT | 45.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IP240614C00046000 | 2024-06-10 2:35PM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| IP240614C00046500 | 2024-06-07 1:30PM EDT | 46.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| IP240614C00047000 | 2024-06-07 3:50PM EDT | 47.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IP240614C00047500 | 2024-06-07 3:40PM EDT | 47.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| IP240614C00048000 | 2024-06-10 1:55PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240614P00030000 | 2024-05-21 9:30AM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IP240614P00033000 | 2024-05-21 9:30AM EDT | 33.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IP240614P00035000 | 2024-05-13 12:59PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IP240614P00036000 | 2024-06-03 10:21AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IP240614P00037000 | 2024-05-20 10:16AM EDT | 37.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IP240614P00038000 | 2024-06-03 3:28PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IP240614P00039000 | 2024-05-20 3:56PM EDT | 39.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IP240614P00040000 | 2024-06-06 3:30PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| IP240614P00040500 | 2024-06-07 12:24PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IP240614P00041500 | 2024-06-10 10:42AM EDT | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IP240614P00042000 | 2024-06-10 3:39PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IP240614P00042500 | 2024-06-10 3:44PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| IP240614P00043000 | 2024-06-10 11:11AM EDT | 43.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| IP240614P00043500 | 2024-06-10 3:51PM EDT | 43.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,514 | 0 | 6.25% |
| IP240614P00044000 | 2024-06-10 10:52AM EDT | 44.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| IP240614P00044500 | 2024-06-10 3:45PM EDT | 44.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| IP240614P00045000 | 2024-06-07 2:05PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| IP240614P00045500 | 2024-06-10 3:44PM EDT | 45.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IP240614P00046000 | 2024-06-07 1:50PM EDT | 46.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IP240614P00046500 | 2024-06-10 3:59PM EDT | 46.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IP240614P00047000 | 2024-06-07 1:19PM EDT | 47.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
