Deutsche Märkte geschlossen

International Flavors & Fragrances Inc. (IFF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
124,55-0,01 (-0,01%)
Börsenschluss: 04:00PM EDT
124,55 +0,02 (+0,02%)
Nachbörse: 04:11PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IFF220819C000800002022-01-06 10:30AM EDT80.0067.9945.5050.000.00--3405.27%
IFF220819C001000002022-06-17 12:00PM EDT100.009.3015.0016.300.00-56160.00%
IFF220819C001050002022-06-16 3:49PM EDT105.008.6012.1013.700.00--130.00%
IFF220819C001100002022-07-14 1:16PM EDT110.006.4013.1015.000.00-27088.38%
IFF220819C001150002022-07-25 2:35PM EDT115.009.129.4010.800.00-28567.58%
IFF220819C001200002022-08-16 12:06PM EDT120.004.483.905.70-0.15-3.24%622956.20%
IFF220819C001250002022-08-15 11:44AM EDT125.000.800.601.05-0.52-39.39%140524.22%
IFF220819C001300002022-08-16 11:50AM EDT130.000.100.050.15-0.10-50.00%32,30729.59%
IFF220819C001350002022-08-12 2:33PM EDT135.000.080.004.800.00-1868116.21%
IFF220819C001400002022-08-08 3:20PM EDT140.000.350.004.800.00-5112141.70%
IFF220819C001450002022-08-15 3:32PM EDT145.000.100.000.100.00-218866.80%
IFF220819C001500002022-08-12 9:30AM EDT150.000.080.000.750.00-196111.43%
IFF220819C001550002022-08-08 10:09AM EDT155.000.050.000.750.00-754126.37%
IFF220819C001600002022-06-02 12:25PM EDT160.000.700.000.500.00-126130.27%
IFF220819C001650002022-07-05 10:50AM EDT165.000.100.004.800.00-112241.06%
IFF220819C001700002022-05-05 3:12PM EDT170.000.350.000.750.00-250166.50%
IFF220819C001750002022-02-11 12:29PM EDT175.001.400.150.850.00-217188.48%
IFF220819C001800002022-08-12 1:39PM EDT180.000.05-0.500.00--3200.39%
IFF220819C001850002022-08-12 1:37PM EDT185.000.05-0.750.00--4229.20%
IFF220819C001900002022-08-12 1:35PM EDT190.000.05-0.750.00--1240.92%
IFF220819C001950002022-08-12 1:37PM EDT195.000.05-0.750.00--21252.15%
IFF220819C002100002022-08-09 9:43AM EDT210.000.050.000.100.00-95192.97%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IFF220819P000800002022-06-16 3:35PM EDT80.000.520.000.350.00-120209.38%
IFF220819P000850002022-07-07 11:54AM EDT85.000.350.000.200.00-187169.14%
IFF220819P000900002022-08-08 3:16PM EDT90.000.050.000.600.00-56175.59%
IFF220819P000950002022-08-15 10:28AM EDT95.000.250.001.15+0.24+2,400.00%79210172.56%
IFF220819P001000002022-08-08 3:15PM EDT100.000.100.000.050.00-11,44085.94%
IFF220819P001050002022-08-15 10:29AM EDT105.000.010.000.050.00-63044868.75%
IFF220819P001100002022-08-09 2:26PM EDT110.000.050.000.05-0.15-75.00%215652.34%
IFF220819P001150002022-08-16 9:30AM EDT115.000.150.000.150.00-11,38648.44%
IFF220819P001200002022-08-15 10:06AM EDT120.000.400.100.200.00-120329.10%
IFF220819P001250002022-08-15 10:11AM EDT125.002.031.001.550.00-247525.20%
IFF220819P001300002022-08-08 1:59PM EDT130.004.404.306.100.00-445146.63%
IFF220819P001350002022-06-24 10:49AM EDT135.0014.1012.4014.300.00-11127.54%
IFF220819P001400002022-07-19 11:39AM EDT140.0022.1013.4017.500.00-819132.86%
IFF220819P001450002022-05-13 9:33AM EDT145.0019.3020.0022.800.00-33120.90%
IFF220819P001500002022-02-25 4:03PM EDT150.0017.3222.3024.500.00-220.00%
IFF220819P001800002021-12-16 2:01PM EDT180.0038.4036.7037.600.00--20.00%
IFF220819P001900002022-05-20 10:05AM EDT190.0063.2080.0084.700.00-216657.13%