Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.440,72 +962,23 (+1,57%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240816C00050000 | 2024-03-15 11:13AM EDT | 50.00 | 33.35 | 31.60 | 36.50 | 0.00 | - | 5 | 0 | 0.00% |
| IFF240816C00060000 | 2024-02-22 11:03AM EDT | 60.00 | 18.30 | 22.00 | 26.80 | 0.00 | - | 1 | 1 | 0.00% |
| IFF240816C00065000 | 2024-02-28 1:55PM EDT | 65.00 | 11.40 | 20.10 | 25.00 | 0.00 | - | 1 | 5 | 0.00% |
| IFF240816C00067500 | 2024-03-01 12:35PM EDT | 67.50 | 11.50 | 18.20 | 22.40 | 0.00 | - | 2 | 2 | 0.00% |
| IFF240816C00070000 | 2024-03-15 11:13AM EDT | 70.00 | 15.80 | 15.70 | 18.30 | 0.00 | - | 5 | 6 | 0.00% |
| IFF240816C00072500 | 2024-03-27 10:22AM EDT | 72.50 | 13.35 | 14.40 | 16.80 | 0.00 | - | 10 | 16 | 0.00% |
| IFF240816C00075000 | 2024-06-07 2:21PM EDT | 75.00 | 23.72 | 18.90 | 23.30 | 0.00 | - | 5 | 8 | 0.00% |
| IFF240816C00077500 | 2024-05-15 10:24AM EDT | 77.50 | 19.87 | 16.80 | 19.90 | 0.00 | - | 1 | 17 | 0.00% |
| IFF240816C00080000 | 2024-06-26 3:15PM EDT | 80.00 | 16.90 | 17.20 | 21.70 | 0.00 | - | 1 | 121 | 66.50% |
| IFF240816C00082500 | 2024-07-26 1:33PM EDT | 82.50 | 16.78 | 15.10 | 19.30 | +1.69 | +11.20% | 2 | 81 | 65.06% |
| IFF240816C00085000 | 2024-07-24 11:16AM EDT | 85.00 | 15.10 | 12.50 | 16.80 | 0.00 | - | 3 | 149 | 56.08% |
| IFF240816C00087500 | 2024-07-22 12:59PM EDT | 87.50 | 11.83 | 11.20 | 13.70 | 0.00 | - | 110 | 70 | 53.81% |
| IFF240816C00090000 | 2024-07-22 12:27PM EDT | 90.00 | 10.00 | 8.60 | 12.30 | +0.37 | +3.84% | 3 | 208 | 53.05% |
| IFF240816C00092500 | 2024-07-25 3:54PM EDT | 92.50 | 7.17 | 6.90 | 10.00 | 0.00 | - | 1 | 133 | 50.32% |
| IFF240816C00095000 | 2024-07-25 2:40PM EDT | 95.00 | 5.90 | 6.20 | 6.60 | +0.26 | +4.61% | 22 | 778 | 47.66% |
| IFF240816C00097500 | 2024-07-26 1:31PM EDT | 97.50 | 4.70 | 4.70 | 5.10 | +0.40 | +9.30% | 11 | 962 | 46.83% |
| IFF240816C00100000 | 2024-07-26 3:52PM EDT | 100.00 | 3.58 | 3.30 | 3.80 | +0.38 | +11.87% | 237 | 1,173 | 45.80% |
| IFF240816C00105000 | 2024-07-26 1:31PM EDT | 105.00 | 1.60 | 1.65 | 1.95 | +0.02 | +1.27% | 24 | 827 | 44.68% |
| IFF240816C00110000 | 2024-07-26 9:39AM EDT | 110.00 | 0.77 | 0.25 | 1.00 | -0.03 | -3.75% | 3 | 157 | 45.75% |
| IFF240816C00115000 | 2024-07-26 12:05PM EDT | 115.00 | 0.35 | 0.35 | 0.40 | +0.02 | +6.06% | 5 | 19 | 44.48% |
| IFF240816C00120000 | 2024-07-24 9:43AM EDT | 120.00 | 0.20 | 0.15 | 0.60 | 0.00 | - | 1 | 65 | 52.78% |
| IFF240816C00125000 | 2024-07-22 1:44PM EDT | 125.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | - | 1 | 64.26% |
| IFF240816C00130000 | 2024-07-22 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 14 | 72.22% |
| IFF240816C00135000 | 2024-07-24 9:36AM EDT | 135.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 295 | 79.69% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240816P00055000 | 2024-03-05 4:13PM EDT | 55.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 138.28% |
| IFF240816P00060000 | 2024-05-17 1:03PM EDT | 60.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 115.43% |
| IFF240816P00065000 | 2024-07-23 1:54PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 189 | 75.39% |
| IFF240816P00067500 | 2024-07-24 9:34AM EDT | 67.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 108.69% |
| IFF240816P00070000 | 2024-07-24 9:55AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 22 | 288 | 69.73% |
| IFF240816P00072500 | 2024-05-20 1:30PM EDT | 72.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 9 | 114 | 81.64% |
| IFF240816P00075000 | 2024-06-06 12:10PM EDT | 75.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 1 | 887 | 69.92% |
| IFF240816P00077500 | 2024-07-03 11:56AM EDT | 77.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 75 | 67.04% |
| IFF240816P00080000 | 2024-07-01 10:36AM EDT | 80.00 | 0.48 | 0.10 | 0.75 | 0.00 | - | 1 | 222 | 60.84% |
| IFF240816P00082500 | 2024-07-22 1:00PM EDT | 82.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 253 | 51.32% |
| IFF240816P00085000 | 2024-07-22 3:07PM EDT | 85.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 35 | 111 | 47.46% |
| IFF240816P00087500 | 2024-07-23 10:24AM EDT | 87.50 | 0.82 | 0.55 | 0.70 | 0.00 | - | 20 | 124 | 46.05% |
| IFF240816P00090000 | 2024-07-25 3:20PM EDT | 90.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 16 | 188 | 44.48% |
| IFF240816P00092500 | 2024-07-25 11:19AM EDT | 92.50 | 2.00 | 1.10 | 1.60 | 0.00 | - | 1 | 138 | 43.68% |
| IFF240816P00095000 | 2024-07-25 11:28AM EDT | 95.00 | 2.40 | 2.10 | 2.50 | -0.55 | -18.64% | 2 | 214 | 44.67% |
| IFF240816P00097500 | 2024-07-26 1:28PM EDT | 97.50 | 3.34 | 3.10 | 3.30 | -0.56 | -14.36% | 7 | 942 | 41.90% |
| IFF240816P00100000 | 2024-07-26 1:31PM EDT | 100.00 | 4.70 | 4.30 | 4.70 | -0.60 | -11.32% | 11 | 99 | 43.05% |
| IFF240816P00105000 | 2024-07-26 3:17PM EDT | 105.00 | 8.03 | 7.40 | 9.70 | +0.63 | +8.51% | 1 | 12 | 62.99% |
