Mercado fechará em 20 mins
BOVESPA
128.177,13 +577,56 (+0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.793,11 +75,07 (+0,13%) PETROLEO CRU
79,23 +0,97 (+1,24%) OURO
2.343,40 -31,60 (-1,33%) Bitcoin USD
63.055,93 +1.675,63 (+2,73%)
International Paper Company (IP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:40PM EDT. Mercado aberto.
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240517C00027000 | 2024-05-07 9:30AM EDT | 27.00 | 10.80 | 11.90 | 14.30 | 0.00 | - | - | 5 | 287.50% |
| IP240517C00027500 | 2024-05-07 9:30AM EDT | 27.50 | 10.30 | 10.10 | 13.40 | 0.00 | - | - | 4 | 361.72% |
| IP240517C00028000 | 2024-05-07 9:30AM EDT | 28.00 | 9.79 | 10.60 | 13.30 | 0.00 | - | - | 8 | 248.05% |
| IP240517C00029000 | 2024-05-07 9:30AM EDT | 29.00 | 8.79 | 10.10 | 12.20 | 0.00 | - | - | 3 | 251.76% |
| IP240517C00030000 | 2024-05-08 1:34PM EDT | 30.00 | 9.10 | 8.70 | 11.30 | 0.00 | - | - | 21 | 215.23% |
| IP240517C00031000 | 2024-05-07 9:30AM EDT | 31.00 | 6.79 | 7.70 | 10.30 | 0.00 | - | - | 3 | 196.29% |
| IP240517C00032000 | 2024-04-29 2:15PM EDT | 32.00 | 3.60 | 6.60 | 9.30 | 0.00 | - | 3 | 7 | 172.66% |
| IP240517C00032500 | 2024-04-29 12:11PM EDT | 32.50 | 2.60 | 6.00 | 8.80 | 0.00 | - | 1 | 7 | 158.59% |
| IP240517C00033000 | 2024-04-24 11:25AM EDT | 33.00 | 1.70 | 5.00 | 8.30 | 0.00 | - | - | 6 | 121.88% |
| IP240517C00034000 | 2024-05-10 11:12AM EDT | 34.00 | 3.95 | 3.30 | 7.30 | 0.00 | - | 2 | 952 | 237.60% |
| IP240517C00035000 | 2024-05-13 1:13PM EDT | 35.00 | 5.23 | 3.80 | 6.30 | +1.15 | +28.19% | 21 | 3,410 | 126.66% |
| IP240517C00036000 | 2024-05-10 11:12AM EDT | 36.00 | 2.15 | 2.55 | 5.40 | 0.00 | - | 1 | 220 | 102.34% |
| IP240517C00037000 | 2024-05-10 11:16AM EDT | 37.00 | 1.75 | 2.05 | 3.80 | 0.00 | - | 11 | 363 | 80.08% |
| IP240517C00037500 | 2024-05-13 12:30PM EDT | 37.50 | 1.70 | 1.15 | 2.20 | +0.45 | +36.00% | 5 | 2,518 | 54.79% |
| IP240517C00038000 | 2024-05-10 3:51PM EDT | 38.00 | 0.95 | 1.40 | 1.65 | 0.00 | - | 41 | 713 | 42.38% |
| IP240517C00039000 | 2024-05-13 3:22PM EDT | 39.00 | 0.85 | 0.70 | 1.60 | +0.25 | +41.67% | 73 | 1,294 | 51.66% |
| IP240517C00040000 | 2024-05-13 2:42PM EDT | 40.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 312 | 6,506 | 29.88% |
| IP240517C00041000 | 2024-05-13 3:00PM EDT | 41.00 | 0.15 | 0.15 | 0.20 | -0.20 | -57.14% | 241 | 285 | 39.65% |
| IP240517C00042000 | 2024-05-13 2:44PM EDT | 42.00 | 0.05 | 0.00 | 0.35 | -0.20 | -80.00% | 1 | 2,410 | 50.98% |
| IP240517C00042500 | 2024-05-13 2:14PM EDT | 42.50 | 0.02 | 0.00 | 0.45 | -0.46 | -95.83% | 26 | 399 | 61.91% |
| IP240517C00043000 | 2024-05-09 3:59PM EDT | 43.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 34 | 34 | 96.09% |
| IP240517C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 458 | 57.03% |
| IP240517C00047500 | 2024-03-26 9:31AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 133.01% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240517P00025000 | 2024-04-04 11:09AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 278.13% |
| IP240517P00030000 | 2024-04-16 3:56PM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 108.59% |
| IP240517P00031000 | 2024-04-29 1:54PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 212 | 96.88% |
| IP240517P00032000 | 2024-05-10 9:42AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 289 | 85.94% |
| IP240517P00032500 | 2024-05-13 2:14PM EDT | 32.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 531 | 79.69% |
| IP240517P00033000 | 2024-05-10 11:01AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,726 | 75.00% |
| IP240517P00034000 | 2024-05-07 1:17PM EDT | 34.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 486 | 107.42% |
| IP240517P00035000 | 2024-05-13 2:07PM EDT | 35.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 23 | 521 | 113.09% |
| IP240517P00036000 | 2024-05-07 9:31AM EDT | 36.00 | 0.56 | 0.00 | 0.80 | 0.00 | - | 4 | 83 | 87.30% |
| IP240517P00037000 | 2024-05-13 11:24AM EDT | 37.00 | 0.30 | 0.00 | 0.60 | +0.05 | +20.00% | 20 | 6 | 62.11% |
| IP240517P00037500 | 2024-05-13 2:14PM EDT | 37.50 | 0.34 | 0.05 | 0.30 | -0.01 | -2.86% | 94 | 1,801 | 53.71% |
| IP240517P00038000 | 2024-05-13 1:09PM EDT | 38.00 | 0.21 | 0.10 | 0.30 | -0.34 | -61.82% | 19 | 246 | 44.92% |
| IP240517P00039000 | 2024-05-13 3:23PM EDT | 39.00 | 0.45 | 0.40 | 0.45 | -0.55 | -57.89% | 23 | 663 | 34.08% |
| IP240517P00040000 | 2024-05-10 10:01AM EDT | 40.00 | 1.60 | 0.20 | 1.10 | 0.00 | - | 63 | 2,013 | 40.63% |
| IP240517P00041000 | 2024-05-09 3:38PM EDT | 41.00 | 1.80 | 0.95 | 2.30 | 0.00 | - | 14 | 14 | 71.48% |
| IP240517P00042500 | 2024-05-09 2:39PM EDT | 42.50 | 3.08 | 2.60 | 3.90 | 0.00 | - | 66 | 2 | 53.13% |
© 2024 Yahoo. Todos os direitos reservados.