Deutsche Märkte geschlossen
Nikkei 225
28.868,91 -2,87 (-0,01%) Dow Jones 30
34.152,01 +239,57 (+0,71%) BTC-EUR
23.542,56 -322,01 (-1,35%) CMC Crypto 200
568,83 -3,08 (-0,54%) Nasdaq Compositive
13.102,55 -25,50 (-0,19%) S&P 500
4.305,20 +8,06 (+0,19%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF220819C00080000 | 2022-01-06 10:30AM EDT | 80.00 | 67.99 | 45.50 | 50.00 | 0.00 | - | - | 3 | 405.27% |
| IFF220819C00100000 | 2022-06-17 12:00PM EDT | 100.00 | 9.30 | 15.00 | 16.30 | 0.00 | - | 56 | 16 | 0.00% |
| IFF220819C00105000 | 2022-06-16 3:49PM EDT | 105.00 | 8.60 | 12.10 | 13.70 | 0.00 | - | - | 13 | 0.00% |
| IFF220819C00110000 | 2022-07-14 1:16PM EDT | 110.00 | 6.40 | 13.10 | 15.00 | 0.00 | - | 2 | 70 | 88.38% |
| IFF220819C00115000 | 2022-07-25 2:35PM EDT | 115.00 | 9.12 | 9.40 | 10.80 | 0.00 | - | 2 | 85 | 67.58% |
| IFF220819C00120000 | 2022-08-16 12:06PM EDT | 120.00 | 4.48 | 3.90 | 5.70 | -0.15 | -3.24% | 6 | 229 | 56.20% |
| IFF220819C00125000 | 2022-08-15 11:44AM EDT | 125.00 | 0.80 | 0.60 | 1.05 | -0.52 | -39.39% | 1 | 405 | 24.22% |
| IFF220819C00130000 | 2022-08-16 11:50AM EDT | 130.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 2,307 | 29.59% |
| IFF220819C00135000 | 2022-08-12 2:33PM EDT | 135.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 868 | 116.21% |
| IFF220819C00140000 | 2022-08-08 3:20PM EDT | 140.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 112 | 141.70% |
| IFF220819C00145000 | 2022-08-15 3:32PM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 188 | 66.80% |
| IFF220819C00150000 | 2022-08-12 9:30AM EDT | 150.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 96 | 111.43% |
| IFF220819C00155000 | 2022-08-08 10:09AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 54 | 126.37% |
| IFF220819C00160000 | 2022-06-02 12:25PM EDT | 160.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 130.27% |
| IFF220819C00165000 | 2022-07-05 10:50AM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 241.06% |
| IFF220819C00170000 | 2022-05-05 3:12PM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 166.50% |
| IFF220819C00175000 | 2022-02-11 12:29PM EDT | 175.00 | 1.40 | 0.15 | 0.85 | 0.00 | - | 2 | 17 | 188.48% |
| IFF220819C00180000 | 2022-08-12 1:39PM EDT | 180.00 | 0.05 | - | 0.50 | 0.00 | - | - | 3 | 200.39% |
| IFF220819C00185000 | 2022-08-12 1:37PM EDT | 185.00 | 0.05 | - | 0.75 | 0.00 | - | - | 4 | 229.20% |
| IFF220819C00190000 | 2022-08-12 1:35PM EDT | 190.00 | 0.05 | - | 0.75 | 0.00 | - | - | 1 | 240.92% |
| IFF220819C00195000 | 2022-08-12 1:37PM EDT | 195.00 | 0.05 | - | 0.75 | 0.00 | - | - | 21 | 252.15% |
| IFF220819C00210000 | 2022-08-09 9:43AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 5 | 192.97% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF220819P00080000 | 2022-06-16 3:35PM EDT | 80.00 | 0.52 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 209.38% |
| IFF220819P00085000 | 2022-07-07 11:54AM EDT | 85.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 87 | 169.14% |
| IFF220819P00090000 | 2022-08-08 3:16PM EDT | 90.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 6 | 175.59% |
| IFF220819P00095000 | 2022-08-15 10:28AM EDT | 95.00 | 0.25 | 0.00 | 1.15 | +0.24 | +2,400.00% | 79 | 210 | 172.56% |
| IFF220819P00100000 | 2022-08-08 3:15PM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,440 | 85.94% |
| IFF220819P00105000 | 2022-08-15 10:29AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 630 | 448 | 68.75% |
| IFF220819P00110000 | 2022-08-09 2:26PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 2 | 156 | 52.34% |
| IFF220819P00115000 | 2022-08-16 9:30AM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1,386 | 48.44% |
| IFF220819P00120000 | 2022-08-15 10:06AM EDT | 120.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 203 | 29.10% |
| IFF220819P00125000 | 2022-08-15 10:11AM EDT | 125.00 | 2.03 | 1.00 | 1.55 | 0.00 | - | 2 | 475 | 25.20% |
| IFF220819P00130000 | 2022-08-08 1:59PM EDT | 130.00 | 4.40 | 4.30 | 6.10 | 0.00 | - | 44 | 51 | 46.63% |
| IFF220819P00135000 | 2022-06-24 10:49AM EDT | 135.00 | 14.10 | 12.40 | 14.30 | 0.00 | - | 1 | 1 | 127.54% |
| IFF220819P00140000 | 2022-07-19 11:39AM EDT | 140.00 | 22.10 | 13.40 | 17.50 | 0.00 | - | 8 | 19 | 132.86% |
| IFF220819P00145000 | 2022-05-13 9:33AM EDT | 145.00 | 19.30 | 20.00 | 22.80 | 0.00 | - | 3 | 3 | 120.90% |
| IFF220819P00150000 | 2022-02-25 4:03PM EDT | 150.00 | 17.32 | 22.30 | 24.50 | 0.00 | - | 2 | 2 | 0.00% |
| IFF220819P00180000 | 2021-12-16 2:01PM EDT | 180.00 | 38.40 | 36.70 | 37.60 | 0.00 | - | - | 2 | 0.00% |
| IFF220819P00190000 | 2022-05-20 10:05AM EDT | 190.00 | 63.20 | 80.00 | 84.70 | 0.00 | - | 2 | 16 | 657.13% |
© 2022 Yahoo. Alle Rechte vorbehalten.
