Mercado fechará em 2 h 38 min
BOVESPA
121.514,19 -517,39 (-0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.497,52 +1.689,97 (+3,26%) PETROLEO CRU
73,49 -0,73 (-0,98%) OURO
2.346,40 -22,90 (-0,97%) Bitcoin USD
70.587,77 +1.475,88 (+2,14%)
International Paper Company (IP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:22PM EDT. Mercado aberto.
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240607C00033000 | 2024-04-30 10:58AM EDT | 33.00 | 2.33 | 10.10 | 13.10 | 0.00 | - | - | 0 | 206.64% |
| IP240607C00034000 | 2024-05-13 12:20PM EDT | 34.00 | 5.59 | 9.80 | 12.20 | 0.00 | - | 3 | 0 | 239.65% |
| IP240607C00035000 | 2024-05-22 3:18PM EDT | 35.00 | 6.60 | 8.70 | 11.20 | 0.00 | - | 1,090 | 0 | 215.43% |
| IP240607C00036000 | 2024-05-22 1:28PM EDT | 36.00 | 6.35 | 7.80 | 9.70 | 0.00 | - | 9 | 0 | 175.78% |
| IP240607C00037000 | 2024-05-15 10:55AM EDT | 37.00 | 3.41 | 6.70 | 8.00 | 0.00 | - | 5 | 0 | 101.17% |
| IP240607C00038000 | 2024-05-16 11:25AM EDT | 38.00 | 3.90 | 5.80 | 7.10 | 0.00 | - | 1 | 0 | 106.64% |
| IP240607C00039000 | 2024-06-04 9:42AM EDT | 39.00 | 6.24 | 4.60 | 6.10 | +0.71 | +12.84% | 1 | 4 | 76.56% |
| IP240607C00040000 | 2024-05-23 1:06PM EDT | 40.00 | 3.64 | 4.00 | 5.70 | 0.00 | - | 2 | 249 | 116.21% |
| IP240607C00040500 | 2024-05-20 3:57PM EDT | 40.50 | 1.15 | 2.90 | 4.90 | 0.00 | - | - | 2 | 65.23% |
| IP240607C00041000 | 2024-06-03 2:38PM EDT | 41.00 | 4.40 | 3.10 | 3.80 | 0.00 | - | 1 | 204 | 64.06% |
| IP240607C00042000 | 2024-06-04 9:42AM EDT | 42.00 | 3.13 | 2.20 | 3.10 | +0.48 | +18.11% | 2 | 47 | 65.82% |
| IP240607C00043000 | 2024-05-29 12:55PM EDT | 43.00 | 1.95 | 0.45 | 3.60 | +0.03 | +1.56% | 10 | 387 | 70.90% |
| IP240607C00043500 | 2024-05-31 2:33PM EDT | 43.50 | 1.50 | 0.15 | 2.55 | 0.00 | - | 5 | 10 | 116.99% |
| IP240607C00044000 | 2024-06-04 9:42AM EDT | 44.00 | 1.37 | 0.75 | 1.15 | +0.12 | +9.60% | 1 | 76 | 54.79% |
| IP240607C00044500 | 2024-06-03 10:31AM EDT | 44.50 | 0.75 | 0.35 | 1.90 | 0.00 | - | 2 | 41 | 66.70% |
| IP240607C00045000 | 2024-06-04 12:31PM EDT | 45.00 | 0.32 | 0.25 | 0.40 | -0.88 | -73.33% | 11 | 120 | 37.89% |
| IP240607C00045500 | 2024-06-03 2:51PM EDT | 45.50 | 0.45 | 0.10 | 0.50 | -0.55 | -55.00% | 14 | 218 | 53.13% |
| IP240607C00046000 | 2024-06-04 12:24PM EDT | 46.00 | 0.17 | 0.05 | 0.15 | -0.43 | -71.67% | 2 | 206 | 37.11% |
| IP240607C00046500 | 2024-06-04 12:26PM EDT | 46.50 | 0.10 | 0.00 | 0.20 | -0.35 | -77.78% | 1 | 62 | 48.24% |
| IP240607C00047000 | 2024-05-31 10:06AM EDT | 47.00 | 0.58 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 50.00% |
| IP240607C00048000 | 2024-05-31 2:46PM EDT | 48.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 253 | 253 | 66.99% |
| IP240607C00048500 | 2024-05-31 2:44PM EDT | 48.50 | 0.10 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 141.41% |
| IP240607C00049000 | 2024-05-31 2:44PM EDT | 49.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 57.03% |
| IP240607C00049500 | 2024-05-31 3:48PM EDT | 49.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 61.33% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240607P00030000 | 2024-04-26 3:53PM EDT | 30.00 | 0.16 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 352.73% |
| IP240607P00031000 | 2024-05-20 9:34AM EDT | 31.00 | 0.82 | 0.00 | 2.10 | 0.00 | - | 20 | 21 | 336.13% |
| IP240607P00032000 | 2024-05-30 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 213.67% |
| IP240607P00033000 | 2024-04-30 9:43AM EDT | 33.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| IP240607P00034000 | 2024-05-20 9:34AM EDT | 34.00 | 0.87 | 0.00 | 2.10 | 0.00 | - | 20 | 22 | 272.07% |
| IP240607P00035000 | 2024-06-04 11:56AM EDT | 35.00 | 0.75 | 0.00 | 2.10 | +0.70 | +1,400.00% | 2 | 24 | 251.56% |
| IP240607P00036000 | 2024-05-14 2:32PM EDT | 36.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 231.25% |
| IP240607P00037000 | 2024-05-20 2:13PM EDT | 37.00 | 0.28 | 0.00 | 2.10 | 0.00 | - | 10 | 12 | 211.13% |
| IP240607P00038000 | 2024-05-31 3:09PM EDT | 38.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 173 | 191.21% |
| IP240607P00039000 | 2024-05-20 1:22PM EDT | 39.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 44 | 114.84% |
| IP240607P00039500 | 2024-05-28 3:03PM EDT | 39.50 | 1.40 | 0.00 | 0.05 | +1.30 | +1,300.00% | 2 | 46 | 56.25% |
| IP240607P00040000 | 2024-05-21 11:39AM EDT | 40.00 | 0.99 | 0.00 | 0.10 | +0.39 | +65.00% | 12 | 25 | 57.81% |
| IP240607P00040500 | 2024-05-21 11:41AM EDT | 40.50 | 0.85 | 0.00 | 1.75 | 0.00 | - | - | 18 | 129.10% |
| IP240607P00041000 | 2024-05-21 11:41AM EDT | 41.00 | 1.02 | 0.00 | 2.15 | 0.00 | - | - | 13 | 132.62% |
| IP240607P00041500 | 2024-06-04 10:17AM EDT | 41.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 40.43% |
| IP240607P00042000 | 2024-05-23 2:19PM EDT | 42.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | - | 1 | 55.66% |
| IP240607P00042500 | 2024-05-31 2:26PM EDT | 42.50 | 0.18 | 0.00 | 1.45 | 0.00 | - | 10 | 23 | 79.49% |
| IP240607P00043000 | 2024-05-31 2:16PM EDT | 43.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 12 | 21 | 55.47% |
| IP240607P00043500 | 2024-05-31 3:52PM EDT | 43.50 | 0.35 | 0.00 | 1.75 | +0.10 | +40.00% | 1 | 56 | 66.70% |
| IP240607P00044000 | 2024-06-04 10:33AM EDT | 44.00 | 0.42 | 0.35 | 0.60 | -0.06 | -12.50% | 1 | 57 | 39.45% |
| IP240607P00044500 | 2024-06-04 11:17AM EDT | 44.50 | 1.04 | 0.60 | 0.80 | +0.39 | +60.00% | 1 | 158 | 36.62% |
| IP240607P00045000 | 2024-06-03 2:42PM EDT | 45.00 | 0.75 | 0.85 | 1.10 | 0.00 | - | 13 | 93 | 36.13% |
| IP240607P00045500 | 2024-05-31 3:49PM EDT | 45.50 | 1.18 | 0.70 | 1.55 | 0.00 | - | 7 | 97 | 41.99% |
| IP240607P00046000 | 2024-05-24 3:55PM EDT | 46.00 | 1.45 | 1.55 | 2.05 | 0.00 | - | 102 | 96 | 50.00% |
© 2024 Yahoo. Todos os direitos reservados.