Deutsche Märkte öffnen in 7 Stunden 8 Minuten
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
59.984,48 +283,04 (+0,47%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
International Paper Company (IP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240419C00017500 | 2023-12-07 3:33PM EDT | 17.50 | 19.33 | 18.50 | 22.50 | 0.00 | - | 2 | 1 | 789.84% |
| IP240419C00020000 | 2023-11-14 10:42AM EDT | 20.00 | 12.90 | 17.50 | 18.00 | 0.00 | - | - | 7 | 641.41% |
| IP240419C00025000 | 2023-12-07 3:29PM EDT | 25.00 | 12.00 | 11.80 | 14.30 | 0.00 | - | 1 | 42 | 490.63% |
| IP240419C00027500 | 2024-02-20 12:27PM EDT | 27.50 | 8.88 | 11.50 | 14.60 | 0.00 | - | 2 | 0 | 631.64% |
| IP240419C00030000 | 2024-02-29 2:52PM EDT | 30.00 | 5.89 | 7.30 | 10.50 | 0.00 | - | 1 | 1 | 399.41% |
| IP240419C00032500 | 2024-04-16 2:17PM EDT | 32.50 | 3.48 | 2.35 | 4.20 | -0.82 | -19.07% | 36 | 119 | 144.53% |
| IP240419C00033000 | 2024-04-12 3:56PM EDT | 33.00 | 4.10 | 2.60 | 5.00 | 0.00 | - | 1 | 1 | 140.63% |
| IP240419C00034000 | 2024-04-05 2:13PM EDT | 34.00 | 4.62 | 1.90 | 2.10 | 0.00 | - | 1 | 11 | 55.66% |
| IP240419C00035000 | 2024-04-16 2:05PM EDT | 35.00 | 1.05 | 1.05 | 1.15 | -0.80 | -43.24% | 244 | 3,295 | 39.65% |
| IP240419C00036000 | 2024-04-16 1:05PM EDT | 36.00 | 0.50 | 0.40 | 0.50 | -0.90 | -64.29% | 23 | 17 | 36.23% |
| IP240419C00037000 | 2024-04-16 3:01PM EDT | 37.00 | 0.15 | 0.10 | 0.15 | -0.26 | -63.41% | 27 | 393 | 34.38% |
| IP240419C00037500 | 2024-04-16 2:28PM EDT | 37.50 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 38 | 3,165 | 37.70% |
| IP240419C00038000 | 2024-04-16 12:41PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 18 | 624 | 37.89% |
| IP240419C00039000 | 2024-04-16 10:27AM EDT | 39.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 9 | 749 | 50.39% |
| IP240419C00040000 | 2024-04-16 11:49AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5,605 | 54.69% |
| IP240419C00041000 | 2024-04-10 9:41AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,472 | 64.84% |
| IP240419C00042000 | 2024-04-10 11:32AM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 90.63% |
| IP240419C00042500 | 2024-04-11 3:17PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 441 | 78.91% |
| IP240419C00043000 | 2024-04-08 3:11PM EDT | 43.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 1 | 113 | 145.90% |
| IP240419C00044000 | 2024-03-26 1:15PM EDT | 44.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 161.52% |
| IP240419C00045000 | 2024-03-26 2:21PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 173.63% |
| IP240419C00046000 | 2024-03-19 3:13PM EDT | 46.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 185.16% |
| IP240419C00047500 | 2024-03-19 10:12AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 92 | 201.56% |
| IP240419C00050000 | 2024-03-07 1:36PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 139.06% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240419P00017500 | 2023-11-22 1:41PM EDT | 17.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 342.97% |
| IP240419P00022500 | 2024-02-21 1:38PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 198.44% |
| IP240419P00025000 | 2024-03-11 12:08PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 39 | 157.81% |
| IP240419P00027500 | 2024-03-19 3:01PM EDT | 27.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 356 | 144.53% |
| IP240419P00030000 | 2024-04-11 10:06AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 85.94% |
| IP240419P00031000 | 2024-03-19 2:29PM EDT | 31.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 136.52% |
| IP240419P00032000 | 2024-03-19 3:01PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 115.82% |
| IP240419P00032500 | 2024-04-15 12:57PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 683 | 52.34% |
| IP240419P00033000 | 2024-03-26 2:36PM EDT | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 94.92% |
| IP240419P00034000 | 2024-03-26 2:35PM EDT | 34.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 5 | 42 | 44.92% |
| IP240419P00035000 | 2024-04-16 2:35PM EDT | 35.00 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 18 | 4,940 | 36.33% |
| IP240419P00036000 | 2024-04-16 2:52PM EDT | 36.00 | 0.45 | 0.45 | 0.55 | +0.10 | +28.57% | 13 | 227 | 33.59% |
| IP240419P00037000 | 2024-04-16 3:42PM EDT | 37.00 | 1.21 | 1.15 | 1.25 | +0.46 | +61.33% | 23 | 3,387 | 35.35% |
| IP240419P00037500 | 2024-04-16 2:58PM EDT | 37.50 | 1.55 | 1.55 | 1.75 | +0.52 | +50.49% | 31 | 743 | 44.34% |
| IP240419P00038000 | 2024-04-16 3:07PM EDT | 38.00 | 1.95 | 2.05 | 2.40 | +0.45 | +30.00% | 307 | 3,192 | 67.19% |
| IP240419P00039000 | 2024-04-15 10:38AM EDT | 39.00 | 1.75 | 3.00 | 3.50 | 0.00 | - | 5 | 712 | 67.77% |
| IP240419P00040000 | 2024-04-16 1:56PM EDT | 40.00 | 4.03 | 3.40 | 4.60 | +1.06 | +35.69% | 24 | 800 | 119.53% |
| IP240419P00041000 | 2024-04-15 11:33AM EDT | 41.00 | 4.03 | 5.00 | 6.30 | 0.00 | - | 1 | 168 | 140.04% |
| IP240419P00042000 | 2024-03-26 1:47PM EDT | 42.00 | 3.81 | 5.50 | 6.50 | 0.00 | - | 58 | 0 | 139.45% |
| IP240419P00042500 | 2024-03-26 1:07PM EDT | 42.50 | 1.80 | 6.20 | 7.80 | 0.00 | - | 3 | 1 | 146.29% |
