Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.850,62 +292,51 (+0,74%) Bitcoin EUR
60.324,23 +3.895,27 (+6,90%) CMC Crypto 200
1.386,01 +118,06 (+9,31%) Nasdaq Compositive
16.741,89 +230,71 (+1,40%) S&P 500
5.302,98 +56,30 (+1,07%)
International Paper Company (IP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:18PM EDT. Markt geöffnet.
Strike:35.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240517C00035000 | 2024-05-15 2:13PM EDT | 2024-05-17 | 5.47 | 4.10 | 6.90 | +0.24 | +4.59% | 7 | 3,389 | 188.09% |
| IP240524C00035000 | 2024-05-15 10:11AM EDT | 2024-05-24 | 5.00 | 4.40 | 6.60 | +1.15 | +29.87% | 1 | 397 | 103.03% |
| IP240531C00035000 | 2024-05-07 10:55AM EDT | 2024-05-31 | 4.42 | 4.40 | 6.60 | 0.00 | - | 3 | 207 | 79.00% |
| IP240607C00035000 | 2024-05-15 1:56PM EDT | 2024-06-07 | 5.85 | 3.60 | 6.50 | +1.80 | +44.44% | 1 | 122 | 98.05% |
| IP240621C00035000 | 2024-05-15 12:20PM EDT | 2024-06-21 | 5.47 | 4.50 | 5.40 | +0.97 | +21.56% | 8 | 11,040 | 50.05% |
| IP240719C00035000 | 2024-05-15 11:27AM EDT | 2024-07-19 | 5.40 | 4.80 | 5.30 | +0.40 | +8.00% | 150 | 1,815 | 35.79% |
| IP241018C00035000 | 2024-05-13 11:12AM EDT | 2024-10-18 | 5.25 | 5.70 | 6.20 | 0.00 | - | 1 | 2,249 | 34.79% |
| IP250117C00035000 | 2024-05-14 11:18AM EDT | 2025-01-17 | 6.40 | 6.10 | 6.50 | +0.45 | +7.56% | 40 | 1,244 | 30.49% |
| IP260116C00035000 | 2024-05-07 9:46AM EDT | 2026-01-16 | 6.00 | 6.60 | 9.30 | 0.00 | - | 74 | 457 | 35.22% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240517P00035000 | 2024-05-15 2:08PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 544 | 71.09% |
| IP240524P00035000 | 2024-05-08 12:25PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 74.41% |
| IP240531P00035000 | 2024-05-10 3:30PM EDT | 2024-05-31 | 0.25 | 0.05 | 0.80 | 0.00 | - | 2 | 50 | 59.67% |
| IP240607P00035000 | 2024-05-14 11:42AM EDT | 2024-06-07 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 42.19% |
| IP240614P00035000 | 2024-05-13 12:59PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 37.11% |
| IP240621P00035000 | 2024-05-15 1:30PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 10 | 18,911 | 37.31% |
| IP240628P00035000 | 2024-05-14 12:53PM EDT | 2024-06-28 | 0.60 | 0.00 | 0.80 | 0.00 | - | 4 | 33 | 47.02% |
| IP240719P00035000 | 2024-05-14 2:43PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.60 | 0.00 | - | 8 | 503 | 34.47% |
| IP241018P00035000 | 2024-05-15 1:41PM EDT | 2024-10-18 | 1.35 | 1.30 | 1.60 | +0.05 | +3.85% | 3 | 4,556 | 35.28% |
| IP250117P00035000 | 2024-05-15 2:47PM EDT | 2025-01-17 | 1.65 | 1.60 | 1.90 | -0.10 | -5.71% | 978 | 859 | 30.88% |
| IP260116P00035000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 2.65 | 2.50 | 4.50 | -0.75 | -22.06% | 3 | 228 | 34.38% |
