Mercado fechará em 5 h 27 min
BOVESPA
123.368,17 -939,66 (-0,76%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.369,44 +58,48 (+0,11%) PETROLEO CRU
81,15 -0,59 (-0,72%) OURO
2.339,70 +3,10 (+0,13%) Bitcoin USD
61.044,04 -1.156,00 (-1,86%)
International Paper Company (IP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:33AM EDT. Mercado aberto.
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240628C00038000 | 2024-06-21 11:12AM EDT | 38.00 | 8.15 | 3.80 | 5.10 | 0.00 | - | 10 | 16 | 205.86% |
| IP240628C00038500 | 2024-06-21 11:12AM EDT | 38.50 | 7.70 | 4.30 | 4.60 | 0.00 | - | 10 | 10 | 154.30% |
| IP240628C00039000 | 2024-06-18 10:43AM EDT | 39.00 | 7.25 | 3.70 | 4.40 | 0.00 | - | 3 | 3 | 163.28% |
| IP240628C00040000 | 2024-06-27 10:04AM EDT | 40.00 | 3.15 | 2.80 | 3.00 | 0.00 | - | 1 | 27 | 98.83% |
| IP240628C00040500 | 2024-06-10 11:18AM EDT | 40.50 | 4.72 | 2.20 | 2.45 | 0.00 | - | - | 1 | 59.38% |
| IP240628C00041000 | 2024-06-20 1:32PM EDT | 41.00 | 5.85 | 1.60 | 2.00 | 0.00 | - | 5 | 7 | 90.23% |
| IP240628C00042000 | 2024-06-27 3:44PM EDT | 42.00 | 1.45 | 0.75 | 1.10 | 0.00 | - | 10 | 21 | 69.53% |
| IP240628C00042500 | 2024-06-27 2:39PM EDT | 42.50 | 0.85 | 0.35 | 0.60 | 0.00 | - | 25 | 15 | 48.44% |
| IP240628C00043000 | 2024-06-27 2:11PM EDT | 43.00 | 0.35 | 0.10 | 0.25 | -0.20 | -36.36% | 1 | 117 | 37.89% |
| IP240628C00043500 | 2024-06-27 3:44PM EDT | 43.50 | 0.05 | 0.05 | 0.15 | -0.29 | -85.29% | 1 | 34 | 45.12% |
| IP240628C00044000 | 2024-06-28 9:35AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 8 | 58 | 52.73% |
| IP240628C00044500 | 2024-06-27 3:30PM EDT | 44.50 | 0.12 | 0.00 | 1.05 | 0.00 | - | 11 | 15 | 130.08% |
| IP240628C00045000 | 2024-06-27 3:40PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 130 | 57.03% |
| IP240628C00045500 | 2024-06-27 9:54AM EDT | 45.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 67.19% |
| IP240628C00046000 | 2024-06-27 3:51PM EDT | 46.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 167 | 76.56% |
| IP240628C00046500 | 2024-06-24 1:43PM EDT | 46.50 | 1.11 | 0.00 | 0.05 | 0.00 | - | 9 | 69 | 85.94% |
| IP240628C00047000 | 2024-06-27 10:33AM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 1,556 | 94.53% |
| IP240628C00047500 | 2024-06-24 2:59PM EDT | 47.50 | 0.55 | 0.00 | 0.05 | 0.00 | - | 22 | 140 | 103.13% |
| IP240628C00048000 | 2024-06-27 10:51AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 235 | 110.94% |
| IP240628C00048500 | 2024-06-27 9:32AM EDT | 48.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 97 | 120.31% |
| IP240628C00049000 | 2024-06-27 1:59PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 26 | 128.13% |
| IP240628C00050000 | 2024-06-26 2:03PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 23 | 143.75% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240628P00034000 | 2024-05-13 9:42AM EDT | 34.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 357.81% |
| IP240628P00035000 | 2024-06-18 11:50AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 50.00% |
| IP240628P00036000 | 2024-05-31 1:37PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.24 | -47.06% | 1 | 21 | 162.50% |
| IP240628P00039000 | 2024-06-11 11:42AM EDT | 39.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | 10 | 16 | 297.46% |
| IP240628P00040000 | 2024-06-27 10:20AM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 310 | 84.38% |
| IP240628P00041000 | 2024-06-27 11:22AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 142 | 134 | 50.78% |
| IP240628P00042000 | 2024-06-27 3:12PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | -0.02 | -22.22% | 1 | 122 | 32.81% |
| IP240628P00043000 | 2024-06-27 3:53PM EDT | 43.00 | 0.25 | 0.20 | 0.60 | 0.00 | - | 56 | 54 | 55.47% |
| IP240628P00043500 | 2024-06-27 3:41PM EDT | 43.50 | 0.40 | 0.55 | 1.25 | 0.00 | - | 6 | 4 | 52.54% |
| IP240628P00044000 | 2024-06-27 9:54AM EDT | 44.00 | 1.50 | 1.10 | 1.30 | 0.00 | - | 7 | 25 | 53.52% |
| IP240628P00044500 | 2024-06-26 10:46AM EDT | 44.50 | 2.49 | 1.55 | 2.55 | 0.00 | - | 2 | 95 | 107.23% |
| IP240628P00045000 | 2024-06-27 2:24PM EDT | 45.00 | 2.14 | 2.05 | 2.75 | 0.00 | - | 130 | 193 | 99.61% |
| IP240628P00045500 | 2024-06-27 11:34AM EDT | 45.50 | 2.88 | 1.95 | 2.60 | +1.01 | +54.01% | 3 | 11 | 0.00% |
| IP240628P00046000 | 2024-06-27 3:43PM EDT | 46.00 | 3.22 | 1.70 | 5.00 | +0.62 | +23.85% | 1 | 54 | 116.02% |
| IP240628P00046500 | 2024-06-27 3:43PM EDT | 46.50 | 3.13 | 2.15 | 5.60 | 0.00 | - | 188 | 80 | 133.59% |
| IP240628P00047000 | 2024-06-27 2:52PM EDT | 47.00 | 3.80 | 2.65 | 6.00 | 0.00 | - | 113 | 65 | 133.20% |
| IP240628P00048000 | 2024-06-13 10:41AM EDT | 48.00 | 3.02 | 3.60 | 7.00 | 0.00 | - | 1 | 0 | 146.88% |
© 2024 Yahoo. Todos os direitos reservados.