Deutsche Märkte geschlossen
DAX
15.603,88 -308,45 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,02 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1348 +0,0031 (+0,27%) BTC-EUR
30.859,15 -1.303,53 (-4,05%)
International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF220218C00100000 | 2022-01-19 2:26PM EST | 100.00 | 40.60 | 41.50 | 44.70 | 0.00 | - | - | - | 129.20% |
| IFF220218C00110000 | 2022-01-18 12:01AM EST | 110.00 | 36.40 | 28.50 | 31.70 | 0.00 | - | 14 | 14 | 62.89% |
| IFF220218C00115000 | 2022-01-20 12:50PM EST | 115.00 | 29.20 | 23.00 | 26.50 | 0.00 | - | 16 | 22 | 72.77% |
| IFF220218C00120000 | 2022-01-14 3:08PM EST | 120.00 | 25.70 | 19.30 | 21.30 | 0.00 | - | 5 | 6 | 59.42% |
| IFF220218C00125000 | 2022-01-05 2:23PM EST | 125.00 | 22.40 | 15.10 | 16.00 | 0.00 | - | 1 | 2 | 45.44% |
| IFF220218C00130000 | 2022-01-21 10:28AM EST | 130.00 | 13.50 | 10.80 | 11.30 | -0.50 | -3.57% | 4 | 18 | 37.26% |
| IFF220218C00135000 | 2022-01-10 2:13PM EST | 135.00 | 8.00 | 7.40 | 7.80 | 0.00 | - | 2 | 3 | 36.21% |
| IFF220218C00140000 | 2022-01-14 12:22PM EST | 140.00 | 7.50 | 4.50 | 5.10 | 0.00 | - | 10 | 113 | 35.96% |
| IFF220218C00145000 | 2022-01-21 12:01PM EST | 145.00 | 2.75 | 2.60 | 3.00 | -1.00 | -26.67% | 18 | 15,552 | 34.90% |
| IFF220218C00150000 | 2022-01-20 3:25PM EST | 150.00 | 1.76 | 1.40 | 1.95 | -0.29 | -14.15% | 2 | 2,155 | 36.98% |
| IFF220218C00155000 | 2022-01-21 3:17PM EST | 155.00 | 0.80 | 0.70 | 0.85 | -0.20 | -20.00% | 8 | 23,009 | 34.20% |
| IFF220218C00160000 | 2022-01-21 12:39PM EST | 160.00 | 0.49 | 0.30 | 0.50 | -0.41 | -45.56% | 2 | 1,094 | 35.69% |
| IFF220218C00165000 | 2022-01-11 3:38PM EST | 165.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 4 | 45 | 39.50% |
| IFF220218C00170000 | 2022-01-03 2:54PM EST | 170.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 51.49% |
| IFF220218C00175000 | 2021-11-26 11:41AM EST | 175.00 | 1.70 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 49.81% |
| IFF220218C00180000 | 2021-11-26 11:41AM EST | 180.00 | 1.65 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 53.22% |
| IFF220218C00185000 | 2021-11-26 11:41AM EST | 185.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 90.19% |
| IFF220218C00190000 | 2021-11-26 11:41AM EST | 190.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.73% |
| IFF220218C00195000 | 2021-11-26 11:41AM EST | 195.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 101.03% |
Putsfür18. Februar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF220218P00095000 | 2021-11-10 6:55AM EST | 95.00 | 1.00 | 0.20 | 0.75 | 0.00 | - | - | 2 | 82.91% |
| IFF220218P00100000 | 2021-11-10 6:55AM EST | 100.00 | 1.40 | 0.15 | 0.75 | 0.00 | - | - | 1 | 72.66% |
| IFF220218P00105000 | 2021-11-10 6:55AM EST | 105.00 | 1.50 | 0.35 | 1.10 | 0.00 | - | 1 | 2 | 70.65% |
| IFF220218P00110000 | 2021-11-10 6:55AM EST | 110.00 | 2.50 | 0.35 | 2.60 | 0.00 | - | 1 | 5 | 74.05% |
| IFF220218P00115000 | 2022-01-20 3:55PM EST | 115.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 50.64% |
| IFF220218P00120000 | 2022-01-21 3:41PM EST | 120.00 | 0.55 | 0.45 | 0.60 | +0.16 | +41.03% | 16 | 184 | 40.89% |
| IFF220218P00125000 | 2022-01-21 9:59AM EST | 125.00 | 0.90 | 0.90 | 1.05 | +0.20 | +28.57% | 5 | 45 | 38.16% |
| IFF220218P00130000 | 2022-01-21 3:38PM EST | 130.00 | 1.92 | 1.70 | 1.90 | +0.47 | +32.41% | 8 | 1,102 | 36.30% |
| IFF220218P00135000 | 2022-01-21 3:58PM EST | 135.00 | 3.20 | 3.10 | 3.30 | +0.92 | +40.35% | 51 | 1,312 | 34.72% |
| IFF220218P00140000 | 2022-01-21 1:21PM EST | 140.00 | 4.80 | 5.30 | 5.70 | +1.70 | +54.84% | 9 | 230 | 35.24% |
| IFF220218P00145000 | 2022-01-21 12:04PM EST | 145.00 | 6.27 | 8.30 | 8.70 | -0.03 | -0.48% | 1 | 525 | 34.84% |
| IFF220218P00150000 | 2022-01-03 11:00AM EST | 150.00 | 5.30 | 11.80 | 12.50 | 0.00 | - | 1 | 28 | 35.63% |
| IFF220218P00155000 | 2021-11-23 12:06PM EST | 155.00 | 12.10 | 13.00 | 14.50 | 0.00 | - | 2 | 2 | 0.00% |
| IFF220218P00170000 | 2021-11-19 11:42AM EST | 170.00 | 22.60 | 25.70 | 28.20 | 0.00 | - | 2 | 2 | 0.00% |
| IFF220218P00220000 | 2021-11-10 6:55AM EST | 220.00 | 68.50 | 71.50 | 75.90 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
