Deutsche Märkte schließen in 5 Stunden 53 Minuten
DAX
18.558,78 -119,09 (-0,64%) Euro Stoxx 50
4.997,95 -32,40 (-0,64%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,20 -14,30 (-0,61%) EUR/USD
1,0850 -0,0011 (-0,10%) Bitcoin EUR
62.365,59 -408,32 (-0,65%)
International Paper Company (IP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IP260116C00027500 | 2024-05-23 1:46PM EDT | 27.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IP260116C00030000 | 2024-05-23 10:20AM EDT | 30.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP260116C00032500 | 2024-05-06 9:43AM EDT | 32.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP260116C00035000 | 2024-05-24 12:04PM EDT | 35.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IP260116C00037500 | 2024-05-24 10:05AM EDT | 37.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP260116C00040000 | 2024-05-24 11:30AM EDT | 40.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IP260116C00042500 | 2024-05-28 9:30AM EDT | 42.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IP260116C00045000 | 2024-05-28 9:30AM EDT | 45.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IP260116C00047500 | 2024-05-23 3:07PM EDT | 47.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| IP260116C00050000 | 2024-05-24 12:31PM EDT | 50.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| IP260116C00055000 | 2024-05-24 2:35PM EDT | 55.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| IP260116C00060000 | 2024-05-07 10:38AM EDT | 60.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IP260116P00017500 | 2024-04-26 3:30PM EDT | 17.50 | 0.45 | 0.00 | 4.40 | 0.00 | - | 1 | 246 | 75.73% |
| IP260116P00020000 | 2024-02-06 1:09PM EDT | 20.00 | 1.05 | 0.50 | 0.90 | 0.00 | - | 1 | 26 | 50.05% |
| IP260116P00022500 | 2024-05-08 1:19PM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IP260116P00025000 | 2024-05-20 11:41AM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IP260116P00027500 | 2024-05-22 1:03PM EDT | 27.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IP260116P00030000 | 2024-05-14 10:12AM EDT | 30.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IP260116P00032500 | 2024-05-24 12:53PM EDT | 32.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IP260116P00035000 | 2024-05-23 10:46AM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IP260116P00037500 | 2024-05-16 12:07PM EDT | 37.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IP260116P00040000 | 2024-05-16 1:08PM EDT | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IP260116P00042500 | 2024-05-28 10:40AM EDT | 42.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IP260116P00045000 | 2024-05-28 10:23AM EDT | 45.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| IP260116P00047500 | 2024-05-01 1:47PM EDT | 47.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP260116P00050000 | 2024-05-01 12:55PM EDT | 50.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
