Deutsche Märkte öffnen in 8 Stunden 34 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.553,59 -154,88 (-0,24%) CMC Crypto 200
1.440,74 -5,94 (-0,41%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
International Paper Company (IP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240719C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240719C00022500 | 2023-12-19 12:00PM EDT | 22.50 | 14.96 | 13.40 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| IP240719C00030000 | 2024-06-07 1:57PM EDT | 30.00 | 16.25 | 13.40 | 17.00 | 0.00 | - | 1 | 8 | 87.99% |
| IP240719C00032500 | 2024-05-30 3:25PM EDT | 32.50 | 12.10 | 11.80 | 14.70 | 0.00 | - | 1 | 108 | 95.17% |
| IP240719C00035000 | 2024-06-07 2:17PM EDT | 35.00 | 10.90 | 9.50 | 10.40 | 0.00 | - | 4 | 1,310 | 67.82% |
| IP240719C00037500 | 2024-06-06 1:09PM EDT | 37.50 | 7.06 | 7.00 | 9.00 | 0.00 | - | 6 | 5,031 | 56.79% |
| IP240719C00040000 | 2024-06-07 11:59AM EDT | 40.00 | 5.80 | 4.90 | 6.60 | 0.00 | - | 1 | 6,558 | 66.75% |
| IP240719C00042500 | 2024-06-07 12:00PM EDT | 42.50 | 4.02 | 1.90 | 4.80 | 0.00 | - | 3 | 2,405 | 61.47% |
| IP240719C00045000 | 2024-06-10 9:47AM EDT | 45.00 | 2.24 | 1.70 | 2.55 | -0.66 | -22.76% | 1 | 6,964 | 44.80% |
| IP240719C00047500 | 2024-06-10 3:56PM EDT | 47.50 | 1.09 | 1.00 | 1.15 | -0.47 | -30.13% | 74 | 841 | 36.96% |
| IP240719C00050000 | 2024-06-10 3:16PM EDT | 50.00 | 0.54 | 0.50 | 0.85 | -0.26 | -32.50% | 13 | 13,125 | 43.07% |
| IP240719C00052500 | 2024-06-04 3:32PM EDT | 52.50 | 0.52 | 0.05 | 0.50 | 0.00 | - | 129 | 426 | 44.19% |
| IP240719C00055000 | 2024-06-04 3:38PM EDT | 55.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 32 | 45.61% |
| IP240719C00060000 | 2024-06-04 2:06PM EDT | 60.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.31% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240719P00022500 | 2024-01-23 3:25PM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 15 | 124.22% |
| IP240719P00025000 | 2024-04-19 3:17PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| IP240719P00027500 | 2024-05-01 9:58AM EDT | 27.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 101.07% |
| IP240719P00030000 | 2024-05-24 10:14AM EDT | 30.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 459 | 80.08% |
| IP240719P00032500 | 2024-06-10 9:42AM EDT | 32.50 | 0.18 | 0.05 | 0.30 | +0.10 | +125.00% | 1 | 883 | 60.35% |
| IP240719P00035000 | 2024-06-06 3:23PM EDT | 35.00 | 0.25 | 0.10 | 0.25 | +0.14 | +127.27% | 1 | 619 | 52.93% |
| IP240719P00037500 | 2024-06-10 11:50AM EDT | 37.50 | 0.20 | 0.15 | 0.35 | -0.06 | -23.08% | 19 | 7,255 | 45.12% |
| IP240719P00040000 | 2024-06-10 12:59PM EDT | 40.00 | 0.54 | 0.35 | 0.75 | -0.36 | -40.00% | 9 | 9,067 | 43.51% |
| IP240719P00042500 | 2024-06-10 10:48AM EDT | 42.50 | 1.10 | 0.90 | 1.30 | -0.23 | -17.29% | 101 | 787 | 39.31% |
| IP240719P00045000 | 2024-06-10 2:09PM EDT | 45.00 | 2.25 | 1.85 | 2.60 | +0.60 | +36.36% | 1 | 2,159 | 42.09% |
| IP240719P00047500 | 2024-06-07 12:05PM EDT | 47.50 | 2.70 | 1.70 | 4.10 | 0.00 | - | 6 | 54 | 41.33% |
