Deutsche Märkte geschlossen

International Flavors & Fragrances Inc. (IFF)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
94,54-0,52 (-0,55%)
Börsenschluss: 04:00PM EDT
94,54 0,00 (0,00%)
Nachbörse: 05:31PM 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%
IFF240621C000450002023-12-08 3:07PM EDT45.0031.830.000.000.00-100.00%
IFF240621C000500002024-05-07 1:37PM EDT50.0043.6045.7050.500.00-19461.18%
IFF240621C000550002024-05-08 2:42PM EDT55.0041.7541.0045.900.00-510421.48%
IFF240621C000600002024-05-28 10:04AM EDT60.0035.5432.0036.800.00-2528305.27%
IFF240621C000625002023-10-20 12:54PM EDT62.5010.3014.4015.200.00-540.00%
IFF240621C000650002024-06-14 10:12AM EDT65.0029.5027.0031.90-2.35-7.38%1132268.16%
IFF240621C000675002024-02-22 4:14PM EDT67.5012.7014.8019.500.00-2130.00%
IFF240621C000700002024-05-20 2:15PM EDT70.0024.4122.2026.90-4.59-15.83%115081.25%
IFF240621C000725002024-05-28 9:30AM EDT72.5023.9519.8023.800.00-116189.45%
IFF240621C000750002024-06-14 10:17AM EDT75.0019.4920.6021.40+5.15+35.91%2291161.47%
IFF240621C000775002024-06-14 2:04PM EDT77.5016.8018.2018.90+4.55+37.14%1212146.88%
IFF240621C000800002024-06-14 2:09PM EDT80.0014.2012.7016.30-3.10-17.92%13332138.43%
IFF240621C000825002024-06-06 10:03AM EDT82.5016.0010.1013.800.00-4214121.73%
IFF240621C000850002024-06-14 2:12PM EDT85.009.208.9011.30-3.87-29.61%633068.56%
IFF240621C000875002024-06-14 10:38AM EDT87.506.755.108.70-4.02-37.33%175285.45%
IFF240621C000900002024-06-14 3:36PM EDT90.004.404.106.30-0.20-4.35%450770.31%
IFF240621C000925002024-06-12 3:30PM EDT92.504.202.253.200.00-417939.06%
IFF240621C000950002024-06-14 3:52PM EDT95.000.650.750.85-0.90-58.06%1168520.31%
IFF240621C000975002024-06-14 10:30AM EDT97.500.200.150.25-0.80-80.00%50080722.36%
IFF240621C001000002024-06-14 12:02PM EDT100.000.080.050.15-0.10-55.56%1093929.30%
IFF240621C001050002024-06-07 10:36AM EDT105.000.180.000.650.00-215556.54%
IFF240621C001100002024-05-20 2:25PM EDT110.000.150.000.150.00-21755.86%
IFF240621C001150002024-05-29 2:39PM EDT115.000.100.002.150.00-28122.17%
IFF240621C001200002024-05-08 3:59PM EDT120.000.150.000.500.00-1999.61%
IFF240621C001250002023-08-09 9:42AM EDT125.000.200.000.500.00-310112.89%
IFF240621C001300002023-12-26 2:46PM EDT130.000.250.000.100.00-21298.44%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IFF240621P000350002023-11-10 2:13PM EDT35.000.150.000.500.00-2111361.72%
IFF240621P000400002023-12-14 1:26PM EDT40.000.050.000.150.00-1016266.41%
IFF240621P000450002024-05-09 10:46AM EDT45.000.030.000.300.00-10187255.86%
IFF240621P000500002024-05-23 1:20PM EDT50.000.040.000.050.00-1094176.56%
IFF240621P000550002024-03-20 1:56PM EDT55.000.250.000.750.00-168225.59%
IFF240621P000600002024-04-05 9:40AM EDT60.000.310.000.100.00-51,139141.41%
IFF240621P000625002024-05-14 10:32AM EDT62.500.050.000.050.00-116119.53%
IFF240621P000650002024-04-16 10:02AM EDT65.000.400.001.250.00-21,065184.18%
IFF240621P000675002024-05-03 2:51PM EDT67.500.300.004.800.00-149249.90%
IFF240621P000700002024-06-03 12:54PM EDT70.000.030.000.050.00-156589.06%
IFF240621P000725002024-05-20 9:31AM EDT72.500.970.001.050.00-149133.98%
IFF240621P000750002024-05-20 9:31AM EDT75.000.520.000.050.00-252570.70%
IFF240621P000775002024-06-12 3:24PM EDT77.500.170.002.150.00-1277131.10%
IFF240621P000800002024-05-14 12:48PM EDT80.000.750.000.100.00-127858.40%
IFF240621P000825002024-05-08 12:12PM EDT82.500.200.000.100.00-511455.08%
IFF240621P000850002024-05-08 10:13AM EDT85.000.350.000.150.00-25039748.83%
IFF240621P000875002024-05-31 10:55AM EDT87.500.990.000.450.00-111951.17%
IFF240621P000900002024-06-13 1:47PM EDT90.000.050.050.200.00-244829.10%
IFF240621P000925002024-06-14 3:46PM EDT92.500.450.400.50+0.10+28.57%1041,62224.51%
IFF240621P000950002024-06-14 2:29PM EDT95.001.731.401.50+0.73+73.00%1959124.00%
IFF240621P000975002024-06-12 3:59PM EDT97.503.572.955.30+1.77+98.33%240068.46%
IFF240621P001000002024-05-17 2:08PM EDT100.002.454.107.900.00-51355587.01%
IFF240621P001050002023-08-08 12:23PM EDT105.0040.4035.6035.900.00-33562.92%
IFF240621P001100002023-08-29 3:28PM EDT110.0041.8041.2042.500.00-10612.92%