Mercado fechará em 2 h 31 min
BOVESPA
127.992,66 +393,09 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.738,61 +20,57 (+0,04%) PETROLEO CRU
78,74 +0,48 (+0,61%) OURO
2.341,90 -33,10 (-1,39%) Bitcoin USD
62.737,59 +1.266,46 (+2,06%)
International Paper Company (IP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:29PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250117C00015000 | 2023-11-13 4:48PM EDT | 15.00 | 17.46 | 20.50 | 24.30 | 0.00 | - | 5 | 0 | 61.13% |
| IP250117C00017500 | 2024-04-15 2:23PM EDT | 17.50 | 19.35 | 20.10 | 23.20 | 0.00 | - | 5 | 5 | 94.51% |
| IP250117C00020000 | 2023-11-22 12:22PM EDT | 20.00 | 13.20 | 14.50 | 18.70 | 0.00 | - | 10 | 10 | 0.00% |
| IP250117C00022500 | 2024-05-03 10:07AM EDT | 22.50 | 13.34 | 15.70 | 18.30 | 0.00 | - | 1 | 16 | 71.97% |
| IP250117C00025000 | 2024-05-07 1:07PM EDT | 25.00 | 14.20 | 12.20 | 15.30 | 0.00 | - | 1 | 122 | 53.96% |
| IP250117C00027500 | 2024-05-09 2:32PM EDT | 27.50 | 12.20 | 11.30 | 12.40 | 0.00 | - | 1 | 222 | 39.11% |
| IP250117C00030000 | 2024-05-10 3:24PM EDT | 30.00 | 9.04 | 7.50 | 11.50 | 0.00 | - | 1 | 686 | 51.49% |
| IP250117C00032500 | 2024-05-10 3:26PM EDT | 32.50 | 6.90 | 6.40 | 8.20 | 0.00 | - | 1 | 1,035 | 34.16% |
| IP250117C00035000 | 2024-05-13 1:13PM EDT | 35.00 | 6.00 | 5.80 | 6.20 | +0.60 | +12.50% | 1 | 1,240 | 30.79% |
| IP250117C00037500 | 2024-05-09 2:35PM EDT | 37.50 | 4.80 | 4.40 | 4.70 | 0.00 | - | 10 | 726 | 30.18% |
| IP250117C00040000 | 2024-05-10 2:59PM EDT | 40.00 | 2.88 | 3.20 | 3.40 | 0.00 | - | 1 | 1,689 | 29.16% |
| IP250117C00042500 | 2024-05-13 10:33AM EDT | 42.50 | 2.25 | 2.20 | 2.30 | +0.35 | +18.42% | 50 | 1,025 | 27.76% |
| IP250117C00045000 | 2024-05-09 2:41PM EDT | 45.00 | 1.70 | 1.30 | 1.55 | 0.00 | - | 2 | 1,577 | 27.23% |
| IP250117C00047500 | 2024-05-10 11:45AM EDT | 47.50 | 0.75 | 0.40 | 2.05 | 0.00 | - | 2 | 377 | 36.50% |
| IP250117C00050000 | 2024-05-07 9:50AM EDT | 50.00 | 0.30 | 0.25 | 0.75 | 0.00 | - | 15 | 458 | 27.78% |
| IP250117C00055000 | 2024-04-15 11:49AM EDT | 55.00 | 0.17 | 0.00 | 1.25 | 0.00 | - | 13 | 204 | 40.45% |
| IP250117C00060000 | 2024-04-17 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 582 | 34.33% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250117P00015000 | 2024-03-18 10:11AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 32 | 58.40% |
| IP250117P00017500 | 2024-03-18 9:45AM EDT | 17.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 78 | 51.56% |
| IP250117P00020000 | 2024-05-08 2:27PM EDT | 20.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 1 | 47 | 62.65% |
| IP250117P00022500 | 2024-05-08 9:36AM EDT | 22.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 2 | 731 | 55.71% |
| IP250117P00025000 | 2024-05-10 11:11AM EDT | 25.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 1 | 442 | 36.96% |
| IP250117P00027500 | 2024-05-09 1:29PM EDT | 27.50 | 0.45 | 0.20 | 0.50 | 0.00 | - | 1 | 1,179 | 34.86% |
| IP250117P00030000 | 2024-05-09 1:23PM EDT | 30.00 | 0.55 | 0.30 | 1.10 | 0.00 | - | 1 | 1,377 | 36.94% |
| IP250117P00032500 | 2024-05-10 11:00AM EDT | 32.50 | 1.25 | 0.95 | 1.70 | 0.00 | - | 5 | 772 | 35.93% |
| IP250117P00035000 | 2024-05-10 3:26PM EDT | 35.00 | 1.91 | 1.10 | 1.95 | -0.09 | -4.50% | 2 | 862 | 30.03% |
| IP250117P00037500 | 2024-05-13 9:33AM EDT | 37.50 | 2.94 | 2.80 | 3.00 | +0.23 | +8.49% | 6 | 539 | 29.91% |
| IP250117P00040000 | 2024-05-09 2:12PM EDT | 40.00 | 3.98 | 4.00 | 4.30 | 0.00 | - | 1 | 351 | 29.69% |
| IP250117P00042500 | 2024-05-06 9:51AM EDT | 42.50 | 7.00 | 5.50 | 5.80 | 0.00 | - | 4 | 607 | 29.09% |
| IP250117P00045000 | 2024-04-15 10:56AM EDT | 45.00 | 8.60 | 7.10 | 9.00 | 0.00 | - | 4 | 33 | 40.63% |
| IP250117P00047500 | 2024-04-10 10:04AM EDT | 47.50 | 10.20 | 7.60 | 11.50 | 0.00 | - | 1 | 14 | 45.87% |
| IP250117P00050000 | 2024-05-13 11:00AM EDT | 50.00 | 11.20 | 15.20 | 17.80 | -0.50 | -4.27% | 5 | 14 | 70.50% |
| IP250117P00055000 | 2024-05-08 2:21PM EDT | 55.00 | 16.11 | 14.40 | 17.80 | 0.00 | - | 2 | 4 | 47.83% |
| IP250117P00060000 | 2024-03-21 9:50AM EDT | 60.00 | 20.70 | 22.90 | 26.80 | 0.00 | - | 1 | 0 | 72.85% |
© 2024 Yahoo. Todos os direitos reservados.