Deutsche Märkte öffnen in 3 Stunden 15 Minuten
Nikkei 225
28.264,70 +295,71 (+1,06%) Dow Jones 30
34.589,77 +737,24 (+2,18%) BTC-EUR
16.424,15 +151,28 (+0,93%) CMC Crypto 200
406,35 +5,65 (+1,41%) Nasdaq Compositive
11.468,00 +484,22 (+4,41%) S&P 500
4.080,11 +122,48 (+3,09%)
International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF230120C00055000 | 2021-11-10 6:55AM EST | 55.00 | 77.58 | 89.00 | 94.00 | 0.00 | - | 3 | 0 | 699.10% |
| IFF230120C00060000 | 2021-11-10 6:55AM EST | 60.00 | 70.50 | 84.10 | 88.90 | 0.00 | - | 1 | 0 | 619.85% |
| IFF230120C00065000 | 2021-11-10 6:55AM EST | 65.00 | 51.75 | 79.60 | 84.40 | 0.00 | - | 1 | 1 | 564.50% |
| IFF230120C00070000 | 2021-11-10 6:55AM EST | 70.00 | 64.00 | 74.00 | 79.00 | 0.00 | - | 1 | 1 | 505.44% |
| IFF230120C00075000 | 2021-11-10 6:55AM EST | 75.00 | 81.00 | 69.00 | 74.00 | 0.00 | - | 1 | 0 | 460.99% |
| IFF230120C00080000 | 2021-11-10 6:55AM EST | 80.00 | 69.59 | 64.50 | 69.50 | 0.00 | - | 3 | 2 | 426.98% |
| IFF230120C00085000 | 2021-11-10 6:55AM EST | 85.00 | 69.90 | 59.50 | 64.50 | 0.00 | - | 2 | 11 | 391.58% |
| IFF230120C00090000 | 2021-11-10 6:55AM EST | 90.00 | 55.70 | 55.60 | 59.90 | 0.00 | - | 2 | 12 | 365.97% |
| IFF230120C00095000 | 2021-11-10 6:55AM EST | 95.00 | 41.96 | 50.50 | 55.00 | 0.00 | - | 5 | 10 | 335.96% |
| IFF230120C00100000 | 2022-07-05 11:50AM EST | 100.00 | 21.20 | 27.90 | 28.90 | 0.00 | - | 1 | 84 | 168.18% |
| IFF230120C00105000 | 2022-08-09 2:59PM EST | 105.00 | 19.09 | 20.40 | 22.20 | 0.00 | - | 4 | 7 | 134.28% |
| IFF230120C00110000 | 2022-08-09 12:00PM EST | 110.00 | 17.20 | 17.90 | 19.40 | 0.00 | - | 1 | 2 | 129.74% |
| IFF230120C00115000 | 2022-07-29 9:06AM EST | 115.00 | 17.00 | 14.30 | 15.60 | 0.00 | - | 1 | 17 | 117.57% |
| IFF230120C00120000 | 2022-07-20 9:41AM EST | 120.00 | 9.01 | 11.10 | 12.20 | 0.00 | - | 1 | 8 | 106.86% |
| IFF230120C00125000 | 2022-08-10 1:28PM EST | 125.00 | 8.55 | 8.50 | 8.80 | +0.25 | +3.01% | 5 | 14 | 96.59% |
| IFF230120C00130000 | 2022-08-10 2:39PM EST | 130.00 | 5.90 | 6.20 | 6.50 | -2.90 | -32.95% | 1 | 34 | 89.09% |
| IFF230120C00135000 | 2022-08-05 2:33PM EST | 135.00 | 6.08 | 4.50 | 6.10 | 0.00 | - | 2 | 126 | 88.72% |
| IFF230120C00140000 | 2022-08-03 2:51PM EST | 140.00 | 4.50 | 3.10 | 3.40 | 0.00 | - | 3 | 45 | 78.72% |
| IFF230120C00145000 | 2022-08-05 2:33PM EST | 145.00 | 3.33 | 2.10 | 2.30 | 0.00 | - | 5 | 61 | 74.39% |
| IFF230120C00150000 | 2022-08-09 9:48AM EST | 150.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 1 | 123 | 71.73% |
| IFF230120C00155000 | 2022-08-09 2:50PM EST | 155.00 | 0.85 | 0.95 | 1.10 | 0.00 | - | 19 | 71 | 69.29% |
| IFF230120C00160000 | 2022-07-22 10:55AM EST | 160.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 1 | 75 | 67.14% |
| IFF230120C00165000 | 2022-01-05 10:12AM EST | 165.00 | 8.50 | 6.10 | 7.90 | 0.00 | - | 1 | 39 | 136.46% |
| IFF230120C00170000 | 2021-12-22 10:53AM EST | 170.00 | 5.50 | 4.90 | 6.70 | 0.00 | - | 1 | 8 | 131.79% |
| IFF230120C00175000 | 2021-11-09 2:48PM EST | 175.00 | 9.00 | 5.60 | 8.40 | 0.00 | - | 1 | 46 | 145.97% |
| IFF230120C00180000 | 2022-01-04 10:18AM EST | 180.00 | 5.20 | 3.20 | 4.70 | 0.00 | - | 3 | 23 | 124.15% |
| IFF230120C00185000 | 2021-11-10 6:55AM EST | 185.00 | 7.10 | 3.20 | 6.80 | 0.00 | - | 2 | 41 | 137.89% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF230120P00055000 | 2021-10-19 2:58PM EST | 55.00 | 0.55 | 0.00 | 4.90 | 0.00 | - | 14 | 14 | 149.10% |
| IFF230120P00060000 | 2021-11-10 6:56AM EST | 60.00 | 4.20 | 0.00 | 2.60 | 0.00 | - | - | 2 | 111.38% |
| IFF230120P00065000 | 2021-12-28 1:40PM EST | 65.00 | 0.90 | 0.00 | 2.45 | 0.00 | - | 5 | 9 | 96.88% |
| IFF230120P00075000 | 2021-11-10 6:56AM EST | 75.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | - | 1 | 91.70% |
| IFF230120P00080000 | 2022-08-10 8:53AM EST | 80.00 | 0.68 | 0.20 | 1.50 | -0.72 | -51.43% | 2 | 13 | 56.74% |
| IFF230120P00085000 | 2022-08-05 1:59PM EST | 85.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 1 | 20 | 48.58% |
| IFF230120P00090000 | 2022-07-11 8:30AM EST | 90.00 | 2.55 | 1.15 | 1.35 | 0.00 | - | 1 | 12 | 43.73% |
| IFF230120P00095000 | 2022-08-10 8:56AM EST | 95.00 | 1.95 | 1.55 | 1.75 | +0.05 | +2.63% | 5 | 17 | 37.23% |
| IFF230120P00100000 | 2022-08-10 12:31PM EST | 100.00 | 2.35 | 2.15 | 2.40 | -0.55 | -18.97% | 4 | 21 | 31.01% |
| IFF230120P00105000 | 2022-08-10 8:42AM EST | 105.00 | 3.70 | 3.00 | 3.30 | -0.10 | -2.63% | 4 | 58 | 23.52% |
| IFF230120P00110000 | 2022-08-11 10:04AM EST | 110.00 | 4.00 | 4.10 | 4.40 | -1.00 | -20.00% | 1 | 36 | 8.96% |
| IFF230120P00115000 | 2022-08-10 8:47AM EST | 115.00 | 5.90 | 5.50 | 5.80 | -0.70 | -10.61% | 3 | 126 | 0.00% |
| IFF230120P00120000 | 2022-08-10 10:51AM EST | 120.00 | 7.90 | 7.30 | 7.70 | -0.70 | -8.14% | 8 | 213 | 0.00% |
| IFF230120P00125000 | 2022-08-08 2:03PM EST | 125.00 | 8.60 | 9.60 | 10.30 | 0.00 | - | 2 | 59 | 0.00% |
| IFF230120P00130000 | 2021-12-31 10:53AM EST | 130.00 | 8.70 | 9.60 | 10.80 | 0.00 | - | 2 | 172 | 0.00% |
| IFF230120P00135000 | 2021-12-31 10:54AM EST | 135.00 | 10.40 | 11.30 | 13.80 | 0.00 | - | 2 | 32 | 0.00% |
| IFF230120P00140000 | 2022-01-04 3:50PM EST | 140.00 | 11.80 | 13.40 | 15.40 | 0.00 | - | 2 | 310 | 0.00% |
| IFF230120P00145000 | 2021-12-31 12:00PM EST | 145.00 | 14.80 | 15.80 | 17.70 | 0.00 | - | 4 | 21 | 0.00% |
| IFF230120P00150000 | 2021-12-21 1:12PM EST | 150.00 | 22.90 | 17.10 | 20.60 | 0.00 | - | 4 | 9 | 0.00% |
| IFF230120P00155000 | 2021-12-21 12:07PM EST | 155.00 | 26.30 | 21.30 | 22.60 | 0.00 | - | - | 4 | 0.00% |
| IFF230120P00175000 | 2021-11-10 6:56AM EST | 175.00 | 68.24 | 35.80 | 39.60 | 0.00 | - | - | 3 | 0.00% |
| IFF230120P00180000 | 2021-11-10 6:56AM EST | 180.00 | 72.27 | 39.50 | 42.20 | 0.00 | - | - | 1 | 0.00% |
