Deutsche Märkte schließen in 1 Stunde 13 Minute

International Flavors & Fragrances Inc. (IFF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
98,28+0,19 (+0,20%)
Ab 10:17AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IFF240816C000500002024-03-15 11:13AM EDT50.0033.3531.6036.500.00-500.00%
IFF240816C000600002024-02-22 11:03AM EDT60.0018.3022.0026.800.00-110.00%
IFF240816C000650002024-02-28 1:55PM EDT65.0011.4020.1025.000.00-150.00%
IFF240816C000675002024-03-01 12:35PM EDT67.5011.5018.2022.400.00-220.00%
IFF240816C000700002024-03-15 11:13AM EDT70.0015.8015.7018.300.00-560.00%
IFF240816C000725002024-03-27 10:22AM EDT72.5013.3514.4016.800.00-10160.00%
IFF240816C000750002024-06-07 2:21PM EDT75.0023.7218.9023.300.00-5844.53%
IFF240816C000775002024-05-15 10:24AM EDT77.5019.8716.8019.900.00-1170.00%
IFF240816C000800002024-06-26 3:15PM EDT80.0016.9017.6020.600.00-112167.68%
IFF240816C000825002024-06-20 10:24AM EDT82.5015.0913.4016.200.00-358150.15%
IFF240816C000850002024-07-24 11:16AM EDT85.0015.1013.6014.900.00-314955.42%
IFF240816C000875002024-07-22 12:59PM EDT87.5011.8310.6012.900.00-1107065.14%
IFF240816C000900002024-07-22 12:27PM EDT90.009.638.7011.300.00-1120850.56%
IFF240816C000925002024-07-22 1:14PM EDT92.508.007.908.200.00-113349.93%
IFF240816C000950002024-07-25 9:38AM EDT95.006.556.006.20-0.32-4.66%2277745.17%
IFF240816C000975002024-07-25 9:39AM EDT97.504.604.805.10-0.20-4.17%595248.00%
IFF240816C001000002024-07-25 9:51AM EDT100.003.603.503.80+0.20+5.88%151,15946.47%
IFF240816C001050002024-07-25 9:56AM EDT105.001.951.702.000.00-282445.24%
IFF240816C001100002024-07-24 3:55PM EDT110.000.800.651.000.00-1615345.29%
IFF240816C001150002024-07-22 1:24PM EDT115.000.440.350.500.00-31946.24%
IFF240816C001200002024-07-24 9:43AM EDT120.000.200.150.650.00-16552.39%
IFF240816C001250002024-07-22 1:44PM EDT125.000.120.050.500.00--155.96%
IFF240816C001300002024-07-22 9:30AM EDT130.000.100.050.500.00--1462.99%
IFF240816C001350002024-07-24 9:36AM EDT135.000.050.000.500.00-129568.46%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IFF240816P000550002024-03-05 4:13PM EDT55.000.420.000.750.00-16131.15%
IFF240816P000600002024-05-17 1:03PM EDT60.000.360.000.600.00-115109.38%
IFF240816P000650002024-07-23 1:54PM EDT65.000.050.000.100.00-1518971.09%
IFF240816P000675002024-07-24 9:34AM EDT67.500.050.050.500.00-2485.16%
IFF240816P000700002024-07-24 9:55AM EDT70.000.050.050.500.00-2228878.13%
IFF240816P000725002024-05-20 1:30PM EDT72.500.250.050.750.00-911476.95%
IFF240816P000750002024-06-06 12:10PM EDT75.000.500.100.500.00-188765.72%
IFF240816P000775002024-07-03 11:56AM EDT77.500.300.100.500.00-37559.08%
IFF240816P000800002024-07-01 10:36AM EDT80.000.480.100.500.00-122252.64%
IFF240816P000825002024-07-22 1:00PM EDT82.500.350.250.400.00-125349.41%
IFF240816P000850002024-07-22 3:07PM EDT85.000.550.400.550.00-3511146.58%
IFF240816P000875002024-07-23 10:24AM EDT87.500.820.600.800.00-2012444.53%
IFF240816P000900002024-07-24 1:47PM EDT90.001.001.001.150.00-619042.43%
IFF240816P000925002024-07-24 11:13AM EDT92.501.501.551.800.00-513742.43%
IFF240816P000950002024-07-24 3:06PM EDT95.002.482.252.500.00-1521440.55%
IFF240816P000975002024-07-24 3:27PM EDT97.503.403.403.600.00-2597040.58%
IFF240816P001000002024-07-24 12:52PM EDT100.004.404.604.900.00-259740.09%
IFF240816P001050002024-07-24 12:00PM EDT105.007.407.008.400.00-51241.41%