Deutsche Märkte schließen in 4 Stunden 7 Minuten
DAX
18.550,75 -127,12 (-0,68%) Euro Stoxx 50
4.989,06 -41,29 (-0,82%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,80 -11,70 (-0,50%) EUR/USD
1,0840 -0,0020 (-0,18%) Bitcoin EUR
62.567,24 -669,48 (-1,06%)
International Paper Company (IP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 91 | 0.00% |
| IP250117C00027500 | 2024-05-23 11:30AM EDT | 27.50 | 15.82 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| IP250117C00030000 | 2024-05-28 3:43PM EDT | 30.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 665 | 0.00% |
| IP250117C00032500 | 2024-05-21 11:59AM EDT | 32.50 | 10.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 0.00% |
| IP250117C00035000 | 2024-05-24 3:22PM EDT | 35.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,205 | 0.00% |
| IP250117C00037500 | 2024-05-28 3:43PM EDT | 37.50 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 717 | 0.00% |
| IP250117C00040000 | 2024-05-28 11:55AM EDT | 40.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 1,786 | 0.00% |
| IP250117C00042500 | 2024-05-28 10:08AM EDT | 42.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5,283 | 0.00% |
| IP250117C00045000 | 2024-05-28 10:14AM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 10,522 | 0.00% |
| IP250117C00047500 | 2024-05-28 3:42PM EDT | 47.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7,290 | 1.56% |
| IP250117C00050000 | 2024-05-28 11:15AM EDT | 50.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 20 | 846 | 3.13% |
| IP250117C00052500 | 2024-05-24 12:26PM EDT | 52.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 6.25% |
| IP250117C00055000 | 2024-05-28 1:29PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 40 | 244 | 6.25% |
| IP250117C00060000 | 2024-05-24 3:59PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 584 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 47 | 25.00% |
| IP250117P00022500 | 2024-05-17 2:14PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 731 | 25.00% |
| IP250117P00025000 | 2024-05-24 2:20PM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 188 | 580 | 12.50% |
| IP250117P00027500 | 2024-05-28 10:58AM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,182 | 12.50% |
| IP250117P00030000 | 2024-05-24 9:54AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,370 | 12.50% |
| IP250117P00032500 | 2024-05-28 2:10PM EDT | 32.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 756 | 12.50% |
| IP250117P00035000 | 2024-05-28 9:30AM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 2,840 | 6.25% |
| IP250117P00037500 | 2024-05-28 2:47PM EDT | 37.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 56 | 555 | 6.25% |
| IP250117P00040000 | 2024-05-24 11:12AM EDT | 40.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 3.13% |
| IP250117P00042500 | 2024-05-24 11:28AM EDT | 42.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 201 | 878 | 1.56% |
| IP250117P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 0.20% |
| IP250117P00047500 | 2024-05-24 10:07AM EDT | 47.50 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| IP250117P00050000 | 2024-05-21 2:24PM EDT | 50.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| IP250117P00055000 | 2024-05-08 2:21PM EDT | 55.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IP250117P00060000 | 2024-03-21 9:50AM EDT | 60.00 | 20.70 | 22.90 | 26.80 | 0.00 | - | 1 | 0 | 100.78% |
