Deutsche Märkte schließen in 3 Stunden 34 Minuten
DAX
18.531,50 -146,37 (-0,78%) Euro Stoxx 50
4.981,86 -48,49 (-0,96%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,10 -12,40 (-0,53%) EUR/USD
1,0851 -0,0009 (-0,09%) Bitcoin EUR
62.443,46 -527,09 (-0,84%)
International Paper Company (IP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621C00017500 | 2023-12-07 3:33PM EDT | 17.50 | 19.37 | 19.20 | 22.50 | 0.00 | - | 1 | 1 | 0.00% |
| IP240621C00020000 | 2023-07-25 10:49AM EDT | 20.00 | 13.90 | 14.10 | 14.50 | 0.00 | - | 6 | 0 | 0.00% |
| IP240621C00022500 | 2024-05-16 9:35AM EDT | 22.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240621C00025000 | 2024-05-23 2:09PM EDT | 25.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| IP240621C00027500 | 2024-05-22 1:47PM EDT | 27.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 50 | 2 | 0.00% |
| IP240621C00030000 | 2024-05-22 3:18PM EDT | 30.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1,310 | 1 | 0.00% |
| IP240621C00032500 | 2024-05-22 3:18PM EDT | 32.50 | 10.89 | 0.00 | 0.00 | 0.00 | - | 5,670 | 3 | 0.00% |
| IP240621C00034000 | 2024-05-22 2:35PM EDT | 34.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240621C00035000 | 2024-05-24 9:54AM EDT | 35.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| IP240621C00037500 | 2024-05-28 9:52AM EDT | 37.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6,237 | 0.00% |
| IP240621C00039500 | 2024-05-22 10:47AM EDT | 39.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| IP240621C00040000 | 2024-05-28 3:59PM EDT | 40.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 37 | 13,063 | 0.00% |
| IP240621C00040500 | 2024-05-23 3:24PM EDT | 40.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 133 | 0.00% |
| IP240621C00041000 | 2024-05-28 1:57PM EDT | 41.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| IP240621C00041500 | 2024-05-24 11:16AM EDT | 41.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 595 | 0.00% |
| IP240621C00042000 | 2024-05-24 2:30PM EDT | 42.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 10 | 345 | 0.00% |
| IP240621C00042500 | 2024-05-28 3:42PM EDT | 42.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 46 | 39,819 | 0.00% |
| IP240621C00043000 | 2024-05-28 2:49PM EDT | 43.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 31 | 76 | 0.00% |
| IP240621C00043500 | 2024-05-28 11:57AM EDT | 43.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| IP240621C00044000 | 2024-05-28 2:59PM EDT | 44.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| IP240621C00044500 | 2024-05-24 12:11PM EDT | 44.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 24 | 37 | 0.00% |
| IP240621C00045000 | 2024-05-28 2:21PM EDT | 45.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 132 | 16,815 | 0.00% |
| IP240621C00045500 | 2024-05-28 10:15AM EDT | 45.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.78% |
| IP240621C00046000 | 2024-05-28 10:45AM EDT | 46.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 1.56% |
| IP240621C00046500 | 2024-05-24 1:32PM EDT | 46.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 106 | 117 | 3.13% |
| IP240621C00047000 | 2024-05-28 11:26AM EDT | 47.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 25 | 54 | 3.13% |
| IP240621C00047500 | 2024-05-28 11:27AM EDT | 47.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 6.25% |
| IP240621C00048000 | 2024-05-28 2:26PM EDT | 48.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 8,482 | 6.25% |
| IP240621C00049000 | 2024-05-28 12:35PM EDT | 49.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| IP240621C00050000 | 2024-05-28 3:52PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 297 | 303 | 12.50% |
| IP240621C00051000 | 2024-05-28 1:02PM EDT | 51.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| IP240621C00055000 | 2024-05-28 1:02PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621P00015000 | 2023-06-30 12:53PM EDT | 15.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 38 | 32 | 223.44% |
| IP240621P00017500 | 2023-05-26 1:56PM EDT | 17.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 4 | 16 | 216.80% |
| IP240621P00020000 | 2024-05-13 1:01PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| IP240621P00022500 | 2024-04-24 3:02PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 123.83% |
| IP240621P00025000 | 2024-05-23 2:08PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 137 | 50.00% |
| IP240621P00027500 | 2024-05-10 11:09AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 50.00% |
| IP240621P00030000 | 2024-05-23 3:46PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 787 | 50.00% |
| IP240621P00032500 | 2024-05-24 11:32AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1,309 | 25.00% |
| IP240621P00035000 | 2024-05-28 2:28PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 19,068 | 25.00% |
| IP240621P00037000 | 2024-05-22 9:54AM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| IP240621P00037500 | 2024-05-28 3:26PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5,522 | 12.50% |
| IP240621P00038000 | 2024-05-23 3:56PM EDT | 38.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 3,005 | 12.50% |
| IP240621P00038500 | 2024-05-20 12:20PM EDT | 38.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 16 | 12.50% |
| IP240621P00039000 | 2024-05-22 2:22PM EDT | 39.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 27 | 12.50% |
| IP240621P00040000 | 2024-05-28 10:49AM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2,387 | 12.50% |
| IP240621P00040500 | 2024-05-21 12:00PM EDT | 40.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 549 | 12.50% |
| IP240621P00041000 | 2024-05-28 9:32AM EDT | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 407 | 12.50% |
| IP240621P00041500 | 2024-05-24 12:00PM EDT | 41.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| IP240621P00042000 | 2024-05-28 10:31AM EDT | 42.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 6.25% |
| IP240621P00042500 | 2024-05-28 2:28PM EDT | 42.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 946 | 6.25% |
| IP240621P00043000 | 2024-05-28 11:26AM EDT | 43.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 156 | 6.25% |
| IP240621P00043500 | 2024-05-28 9:30AM EDT | 43.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| IP240621P00044000 | 2024-05-24 2:38PM EDT | 44.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 60 | 50 | 3.13% |
| IP240621P00044500 | 2024-05-24 3:59PM EDT | 44.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
| IP240621P00045000 | 2024-05-28 2:15PM EDT | 45.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 22 | 62 | 0.39% |
| IP240621P00045500 | 2024-05-24 3:45PM EDT | 45.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 48 | 48 | 0.00% |
| IP240621P00047000 | 2024-05-23 3:56PM EDT | 47.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IP240621P00050000 | 2024-05-24 12:20PM EDT | 50.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| IP240621P00055000 | 2024-04-03 9:30AM EDT | 55.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
