Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,10 -0,16 (-0,20%) OURO
2.366,70 -8,30 (-0,35%) Bitcoin USD
61.594,58 +706,23 (+1,16%)
International Paper Company (IP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621C00017500 | 2023-12-07 3:33PM EDT | 17.50 | 19.37 | 19.20 | 22.50 | 0.00 | - | 1 | 1 | 227.73% |
| IP240621C00020000 | 2023-07-25 10:49AM EDT | 20.00 | 13.90 | 14.10 | 14.50 | 0.00 | - | 6 | 0 | 0.00% |
| IP240621C00022500 | 2024-04-18 10:28AM EDT | 22.50 | 13.12 | 14.60 | 18.50 | 0.00 | - | 1 | 1 | 120.31% |
| IP240621C00025000 | 2024-04-29 10:53AM EDT | 25.00 | 13.30 | 12.90 | 15.40 | +3.60 | +37.11% | 4 | 40 | 106.45% |
| IP240621C00027500 | 2024-05-03 3:18PM EDT | 27.50 | 8.80 | 10.40 | 12.90 | 0.00 | - | 1 | 46 | 87.99% |
| IP240621C00030000 | 2024-05-01 11:56AM EDT | 30.00 | 5.11 | 7.90 | 10.40 | 0.00 | - | 2 | 169 | 70.61% |
| IP240621C00032500 | 2024-05-03 3:45PM EDT | 32.50 | 6.10 | 5.50 | 7.90 | +2.20 | +56.41% | 8 | 788 | 55.76% |
| IP240621C00035000 | 2024-05-06 9:57AM EDT | 35.00 | 3.75 | 3.70 | 4.40 | +1.90 | +102.70% | 2 | 11,044 | 44.39% |
| IP240621C00037500 | 2024-05-06 10:19AM EDT | 37.50 | 2.28 | 2.05 | 2.90 | +1.68 | +280.00% | 18 | 7,952 | 46.24% |
| IP240621C00040000 | 2024-05-03 1:51PM EDT | 40.00 | 1.20 | 1.25 | 1.45 | +1.06 | +757.14% | 308 | 2,706 | 40.19% |
| IP240621C00042500 | 2024-05-02 2:05PM EDT | 42.50 | 0.85 | 0.80 | 0.85 | +0.77 | +962.50% | 7,730 | 34,400 | 42.97% |
| IP240621C00045000 | 2024-04-22 10:44AM EDT | 45.00 | 0.20 | 0.20 | 0.95 | +0.15 | +300.00% | 7 | 1,632 | 57.86% |
| IP240621C00047500 | 2024-04-19 11:45AM EDT | 47.50 | 0.30 | 0.00 | 0.95 | +0.25 | +500.00% | 1 | 31 | 54.49% |
| IP240621C00050000 | 2024-04-08 3:32PM EDT | 50.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 11 | 115 | 61.33% |
| IP240621C00055000 | 2024-04-16 9:43AM EDT | 55.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 67.77% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621P00015000 | 2023-06-30 12:53PM EDT | 15.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 38 | 32 | 154.30% |
| IP240621P00017500 | 2023-05-26 1:56PM EDT | 17.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 4 | 16 | 147.46% |
| IP240621P00020000 | 2023-12-13 2:51PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 19 | 92.97% |
| IP240621P00022500 | 2024-04-24 3:02PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 46 | 82.81% |
| IP240621P00025000 | 2024-04-30 11:50AM EDT | 25.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 141 | 72.07% |
| IP240621P00027500 | 2024-04-25 3:36PM EDT | 27.50 | 0.05 | 0.05 | 0.30 | -0.07 | -58.33% | 2 | 222 | 65.23% |
| IP240621P00030000 | 2024-05-02 3:46PM EDT | 30.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 2 | 771 | 45.51% |
| IP240621P00032500 | 2024-05-03 2:06PM EDT | 32.50 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 6 | 1,296 | 41.70% |
| IP240621P00035000 | 2024-05-06 10:18AM EDT | 35.00 | 0.55 | 0.50 | 0.55 | -0.25 | -31.25% | 4,634 | 14,498 | 37.16% |
| IP240621P00037500 | 2024-04-29 11:30AM EDT | 37.50 | 1.55 | 1.30 | 2.65 | -1.59 | -50.64% | 778 | 2,278 | 63.04% |
| IP240621P00040000 | 2024-04-29 12:35PM EDT | 40.00 | 2.30 | 2.40 | 3.70 | -2.95 | -56.19% | 26 | 971 | 56.67% |
| IP240621P00042500 | 2024-04-17 1:15PM EDT | 42.50 | 7.60 | 4.00 | 5.60 | 0.00 | - | 3,000 | 175 | 61.28% |
| IP240621P00045000 | 2024-04-15 12:53PM EDT | 45.00 | 8.30 | 6.20 | 8.30 | 0.00 | - | 3 | 15 | 54.79% |
| IP240621P00055000 | 2024-04-03 9:30AM EDT | 55.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.