Deutsche Märkte schließen in 3 Stunden 25 Minuten

International Flavors & Fragrances Inc. (IFF)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
96,14+1,34 (+1,41%)
Börsenschluss: 04:00PM EDT
96,14 0,00 (0,00%)
Nachbörse: 06:12PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IFF240621C000350002023-08-10 10:40AM EDT35.0029.2033.1034.500.00--00.00%
IFF240621C000400002024-01-29 12:40PM EDT40.0042.0031.2036.000.00-110.00%
IFF240621C000450002024-06-18 11:11AM EDT45.0050.970.000.00+19.14+60.13%100.00%
IFF240621C000500002024-05-07 1:37PM EDT50.0043.6045.7050.500.00-19591.80%
IFF240621C000550002024-05-08 2:42PM EDT55.0041.7541.0045.900.00-510547.66%
IFF240621C000600002024-05-28 10:04AM EDT60.0035.5434.0038.000.00-2528448.83%
IFF240621C000625002023-10-20 12:54PM EDT62.5010.3014.4015.200.00-540.00%
IFF240621C000650002024-06-14 10:12AM EDT65.0029.5028.9033.000.00-1132389.26%
IFF240621C000675002024-02-22 4:14PM EDT67.5012.7014.8019.500.00-2130.00%
IFF240621C000700002024-06-14 9:40AM EDT70.0024.4124.0028.000.00-1149333.20%
IFF240621C000725002024-06-18 11:48AM EDT72.5023.0821.4025.50-0.87-3.63%416306.25%
IFF240621C000750002024-06-18 2:52PM EDT75.0021.0018.9022.80+1.51+7.75%1289269.04%
IFF240621C000775002024-06-14 2:04PM EDT77.5016.8016.4020.500.00-1211254.00%
IFF240621C000800002024-06-18 11:48AM EDT80.0015.6813.9018.00+2.18+16.15%4315228.42%
IFF240621C000825002024-06-06 10:03AM EDT82.5016.0011.4015.500.00-4214203.03%
IFF240621C000850002024-06-18 11:11AM EDT85.0011.028.9013.00+1.82+19.78%3328177.73%
IFF240621C000875002024-06-17 2:39PM EDT87.507.506.4010.500.00-410543152.20%
IFF240621C000900002024-06-18 2:44PM EDT90.005.914.007.90+1.79+43.45%6477122.56%
IFF240621C000925002024-06-12 3:30PM EDT92.504.201.604.100.00-417949.61%
IFF240621C000950002024-06-18 2:28PM EDT95.001.251.002.15+0.70+127.27%1267743.75%
IFF240621C000975002024-06-18 2:20PM EDT97.500.300.150.30+0.20+200.00%1178522.95%
IFF240621C001000002024-06-17 10:24AM EDT100.000.100.000.750.00-492660.64%
IFF240621C001050002024-06-07 10:36AM EDT105.000.180.000.150.00-215554.69%
IFF240621C001100002024-05-20 2:25PM EDT110.000.150.000.150.00-21777.34%
IFF240621C001150002024-05-29 2:39PM EDT115.000.100.000.750.00-28132.32%
IFF240621C001200002024-05-08 3:59PM EDT120.000.150.000.500.00-19143.16%
IFF240621C001250002023-08-09 9:42AM EDT125.000.200.000.500.00-310163.67%
IFF240621C001300002023-12-26 2:46PM EDT130.000.250.000.100.00-212143.75%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IFF240621P000350002023-11-10 2:13PM EDT35.000.150.000.500.00-2111560.16%
IFF240621P000400002023-12-14 1:26PM EDT40.000.050.000.150.00-1016414.06%
IFF240621P000450002024-05-09 10:46AM EDT45.000.030.000.300.00-10187397.66%
IFF240621P000500002024-05-23 1:20PM EDT50.000.040.000.050.00-1094276.56%
IFF240621P000550002024-03-20 1:56PM EDT55.000.250.000.750.00-168352.73%
IFF240621P000600002024-04-05 9:40AM EDT60.000.310.000.100.00-51,139222.66%
IFF240621P000625002024-05-14 10:32AM EDT62.500.050.000.050.00-116189.06%
IFF240621P000650002024-04-16 10:02AM EDT65.000.400.001.250.00-21,065290.43%
IFF240621P000675002024-05-03 2:51PM EDT67.500.300.004.800.00-149392.97%
IFF240621P000700002024-06-03 12:54PM EDT70.000.030.000.050.00-1565142.97%
IFF240621P000725002024-05-20 9:31AM EDT72.500.970.000.750.00-149198.44%
IFF240621P000750002024-05-20 9:31AM EDT75.000.520.000.750.00-2525178.91%
IFF240621P000775002024-06-12 3:24PM EDT77.500.170.000.750.00-1277159.77%
IFF240621P000800002024-05-14 12:48PM EDT80.000.750.000.100.00-127896.88%
IFF240621P000825002024-05-08 12:12PM EDT82.500.200.000.100.00-511482.42%
IFF240621P000850002024-05-08 10:13AM EDT85.000.350.000.150.00-25039773.44%
IFF240621P000875002024-05-31 10:55AM EDT87.500.990.000.100.00-111954.69%
IFF240621P000900002024-06-13 1:47PM EDT90.000.050.000.450.00-244856.64%
IFF240621P000925002024-06-18 3:35PM EDT92.500.070.000.15-0.38-84.44%41,65034.18%
IFF240621P000950002024-06-18 3:34PM EDT95.000.550.350.55-1.65-75.00%2253629.49%
IFF240621P000975002024-06-17 10:11AM EDT97.504.700.553.600.00-140081.93%
IFF240621P001000002024-05-17 2:08PM EDT100.002.454.107.900.00-513555106.06%
IFF240621P001050002023-08-08 12:23PM EDT105.0040.4035.6035.900.00-33878.81%
IFF240621P001100002023-08-29 3:28PM EDT110.0041.8041.2042.500.00-10955.27%