Mercados españoles cerrados en 8 hrs 1 min
IBEX 35
11.454,90 +10,90 (+0,10%) Euro Stoxx 50
5.075,26 +6,17 (+0,12%) Dólar/Euro
1,0896 +0,0001 (+0,01%) Petróleo Brent
79,94 +0,07 (+0,09%) Oro
2.396,70 +5,80 (+0,24%) Bitcoin EUR
65.386,72 +262,00 (+0,40%)
International Paper Company (IP)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621C00017500 | 2023-12-07 3:33PM EDT | 17.50 | 19.37 | 19.20 | 22.50 | 0.00 | - | 1 | 1 | 0.00% |
| IP240621C00020000 | 2023-07-25 10:49AM EDT | 20.00 | 13.90 | 14.10 | 14.50 | 0.00 | - | 6 | 0 | 0.00% |
| IP240621C00022500 | 2024-05-16 9:35AM EDT | 22.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240621C00025000 | 2024-05-23 2:09PM EDT | 25.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IP240621C00027500 | 2024-05-22 1:47PM EDT | 27.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IP240621C00030000 | 2024-05-22 3:18PM EDT | 30.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 0.00% |
| IP240621C00032500 | 2024-05-22 3:18PM EDT | 32.50 | 10.89 | 0.00 | 0.00 | 0.00 | - | 5,670 | 0 | 0.00% |
| IP240621C00034000 | 2024-05-22 2:35PM EDT | 34.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240621C00035000 | 2024-05-24 9:54AM EDT | 35.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IP240621C00037500 | 2024-06-06 12:01PM EDT | 37.50 | 6.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IP240621C00039500 | 2024-05-22 10:47AM EDT | 39.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240621C00040000 | 2024-06-06 2:54PM EDT | 40.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IP240621C00040500 | 2024-05-23 3:24PM EDT | 40.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240621C00041000 | 2024-05-28 1:57PM EDT | 41.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IP240621C00041500 | 2024-05-24 11:16AM EDT | 41.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IP240621C00042000 | 2024-06-05 12:52PM EDT | 42.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| IP240621C00042500 | 2024-06-06 2:58PM EDT | 42.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IP240621C00043000 | 2024-06-04 11:38AM EDT | 43.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240621C00043500 | 2024-06-06 11:43AM EDT | 43.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240621C00044000 | 2024-06-05 12:52PM EDT | 44.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IP240621C00044500 | 2024-06-06 12:08PM EDT | 44.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| IP240621C00045000 | 2024-06-06 1:09PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IP240621C00045500 | 2024-06-05 3:06PM EDT | 45.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IP240621C00046000 | 2024-06-06 1:38PM EDT | 46.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IP240621C00046500 | 2024-06-05 10:19AM EDT | 46.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IP240621C00047000 | 2024-06-06 2:33PM EDT | 47.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| IP240621C00047500 | 2024-06-06 10:35AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IP240621C00048000 | 2024-06-06 12:19PM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IP240621C00049000 | 2024-06-04 9:42AM EDT | 49.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IP240621C00050000 | 2024-06-06 2:33PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 12.50% |
| IP240621C00051000 | 2024-05-29 10:44AM EDT | 51.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IP240621C00055000 | 2024-05-31 10:39AM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621P00015000 | 2023-06-30 12:53PM EDT | 15.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 38 | 32 | 279.69% |
| IP240621P00017500 | 2023-05-26 1:56PM EDT | 17.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 4 | 16 | 271.09% |
| IP240621P00020000 | 2024-05-13 1:01PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IP240621P00022500 | 2024-04-24 3:02PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 153.91% |
| IP240621P00025000 | 2024-05-23 2:08PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IP240621P00027500 | 2024-05-10 11:09AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IP240621P00030000 | 2024-05-23 3:46PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IP240621P00032500 | 2024-06-04 11:31AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IP240621P00035000 | 2024-06-06 2:51PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IP240621P00036000 | 2024-05-30 1:23PM EDT | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IP240621P00037000 | 2024-05-22 9:54AM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IP240621P00037500 | 2024-06-06 2:55PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IP240621P00038000 | 2024-05-31 11:12AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| IP240621P00038500 | 2024-05-29 1:04PM EDT | 38.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| IP240621P00039000 | 2024-05-29 2:42PM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| IP240621P00040000 | 2024-06-06 2:29PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IP240621P00040500 | 2024-05-21 12:00PM EDT | 40.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IP240621P00041000 | 2024-05-31 2:34PM EDT | 41.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IP240621P00041500 | 2024-05-31 9:58AM EDT | 41.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IP240621P00042000 | 2024-06-06 1:52PM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| IP240621P00042500 | 2024-06-06 2:58PM EDT | 42.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IP240621P00043000 | 2024-06-04 10:07AM EDT | 43.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IP240621P00043500 | 2024-05-31 3:16PM EDT | 43.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| IP240621P00044000 | 2024-06-06 12:21PM EDT | 44.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| IP240621P00044500 | 2024-06-03 10:42AM EDT | 44.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IP240621P00045000 | 2024-06-05 1:36PM EDT | 45.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240621P00045500 | 2024-05-31 10:34AM EDT | 45.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IP240621P00047000 | 2024-05-23 3:56PM EDT | 47.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240621P00050000 | 2024-05-24 12:20PM EDT | 50.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IP240621P00055000 | 2024-04-03 9:30AM EDT | 55.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.