Mercado fechará em 3 h 6 min
BOVESPA
128.028,18 +428,61 (+0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.774,00 +55,96 (+0,10%) PETROLEO CRU
78,69 +0,43 (+0,55%) OURO
2.342,80 -32,20 (-1,36%) Bitcoin USD
63.206,20 +1.643,08 (+2,67%)
International Paper Company (IP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:54PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IP260116C00017500 | 2024-01-25 11:29AM EDT | 17.50 | 20.27 | 15.40 | 19.70 | 0.00 | - | 5 | 0 | 0.00% |
| IP260116C00020000 | 2023-11-09 11:29AM EDT | 20.00 | 13.79 | 14.50 | 19.50 | 0.00 | - | 5 | 5 | 35.16% |
| IP260116C00022500 | 2024-02-20 3:20PM EDT | 22.50 | 13.45 | 15.30 | 19.80 | 0.00 | - | 3 | 13 | 60.79% |
| IP260116C00025000 | 2024-05-09 12:47PM EDT | 25.00 | 15.10 | 12.80 | 16.40 | 0.00 | - | 1 | 50 | 45.19% |
| IP260116C00027500 | 2024-05-07 12:24PM EDT | 27.50 | 11.50 | 11.30 | 13.00 | 0.00 | - | 107 | 481 | 31.21% |
| IP260116C00030000 | 2024-05-02 9:31AM EDT | 30.00 | 7.80 | 9.80 | 10.90 | 0.00 | - | 10 | 601 | 28.88% |
| IP260116C00032500 | 2024-05-06 9:43AM EDT | 32.50 | 6.10 | 6.70 | 8.80 | 0.00 | - | 1 | 232 | 26.04% |
| IP260116C00035000 | 2024-05-07 9:46AM EDT | 35.00 | 6.00 | 6.60 | 7.90 | 0.00 | - | 74 | 457 | 29.46% |
| IP260116C00037500 | 2024-05-08 1:05PM EDT | 37.50 | 5.50 | 5.20 | 6.20 | 0.00 | - | 1 | 338 | 27.17% |
| IP260116C00040000 | 2024-05-07 2:31PM EDT | 40.00 | 3.42 | 4.40 | 4.90 | 0.00 | - | 23 | 286 | 26.18% |
| IP260116C00042500 | 2024-05-10 10:03AM EDT | 42.50 | 3.61 | 3.70 | 4.00 | 0.00 | - | 1 | 134 | 26.33% |
| IP260116C00045000 | 2024-05-13 11:48AM EDT | 45.00 | 2.55 | 2.85 | 3.30 | -0.44 | -14.72% | 2 | 178 | 26.71% |
| IP260116C00047500 | 2024-04-22 9:50AM EDT | 47.50 | 1.30 | 0.40 | 5.00 | 0.00 | - | 2 | 98 | 38.67% |
| IP260116C00050000 | 2024-05-08 9:31AM EDT | 50.00 | 1.10 | 0.45 | 2.50 | 0.00 | - | 1 | 74 | 28.75% |
| IP260116C00055000 | 2024-04-16 9:39AM EDT | 55.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | 10 | 73 | 30.80% |
| IP260116C00060000 | 2024-05-07 10:38AM EDT | 60.00 | 0.51 | 0.25 | 1.15 | 0.00 | - | 1 | 23 | 29.03% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IP260116P00017500 | 2024-04-26 3:30PM EDT | 17.50 | 0.45 | 0.00 | 4.50 | 0.00 | - | 1 | 246 | 69.41% |
| IP260116P00020000 | 2024-02-06 1:09PM EDT | 20.00 | 1.05 | 0.50 | 0.90 | 0.00 | - | 1 | 26 | 43.75% |
| IP260116P00022500 | 2024-05-08 1:19PM EDT | 22.50 | 0.50 | 0.10 | 1.20 | 0.00 | - | 12 | 3 | 41.11% |
| IP260116P00025000 | 2024-04-04 12:41PM EDT | 25.00 | 1.26 | 0.75 | 1.40 | 0.00 | - | 5 | 25 | 37.06% |
| IP260116P00027500 | 2024-05-07 10:34AM EDT | 27.50 | 1.20 | 0.50 | 1.50 | 0.00 | - | 4 | 43 | 32.17% |
| IP260116P00030000 | 2024-05-07 12:16PM EDT | 30.00 | 2.10 | 0.00 | 2.15 | 0.00 | - | 1 | 161 | 31.48% |
| IP260116P00032500 | 2024-05-07 12:16PM EDT | 32.50 | 2.80 | 2.15 | 2.65 | 0.00 | - | 3 | 61 | 28.94% |
| IP260116P00035000 | 2024-05-10 3:28PM EDT | 35.00 | 3.40 | 3.30 | 3.70 | 0.00 | - | 1 | 228 | 28.96% |
| IP260116P00037500 | 2024-05-13 12:27PM EDT | 37.50 | 4.20 | 4.10 | 4.70 | +0.20 | +5.00% | 1 | 49 | 27.75% |
| IP260116P00040000 | 2024-05-03 9:50AM EDT | 40.00 | 7.20 | 5.30 | 7.00 | 0.00 | - | 41 | 64 | 32.23% |
| IP260116P00042500 | 2024-05-02 10:52AM EDT | 42.50 | 9.10 | 6.60 | 7.40 | 0.00 | - | 4 | 32 | 26.39% |
| IP260116P00045000 | 2024-05-08 1:51PM EDT | 45.00 | 8.45 | 8.10 | 10.90 | 0.00 | - | 1 | 13 | 35.28% |
| IP260116P00047500 | 2024-05-01 1:47PM EDT | 47.50 | 13.20 | 8.00 | 12.50 | 0.00 | - | 1 | 20 | 34.22% |
| IP260116P00050000 | 2024-05-01 12:55PM EDT | 50.00 | 15.40 | 10.00 | 14.50 | 0.00 | - | 1 | 51 | 34.69% |
© 2024 Yahoo. Todos os direitos reservados.