Deutsche Märkte geschlossen
DAX
15.126,08 -23,95 (-0,16%) Euro Stoxx 50
4.158,63 -19,38 (-0,46%) Dow Jones 30
33.861,22 -116,86 (-0,34%) Gold
1.938,80 -6,80 (-0,35%) EUR/USD
1,0858 -0,0017 (-0,15%) BTC-EUR
21.333,42 -663,52 (-3,02%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:55PM EST. Markt geöffnet.
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF230217C00090000 | 2022-12-29 10:23AM EST | 90.00 | 16.44 | 21.70 | 22.60 | 0.00 | - | 1 | 27 | 55.96% |
| IFF230217C00095000 | 2022-11-21 2:44PM EST | 95.00 | 8.07 | 10.60 | 11.40 | 0.00 | - | 4 | 65 | 0.00% |
| IFF230217C00100000 | 2023-01-24 3:22PM EST | 100.00 | 12.35 | 11.80 | 13.70 | 0.00 | - | 2 | 93 | 61.57% |
| IFF230217C00105000 | 2023-01-27 10:37AM EST | 105.00 | 7.85 | 7.60 | 9.20 | 0.00 | - | 1 | 1,251 | 50.66% |
| IFF230217C00110000 | 2023-01-30 10:06AM EST | 110.00 | 5.81 | 4.50 | 4.80 | +1.31 | +29.11% | 1 | 510 | 37.26% |
| IFF230217C00115000 | 2023-01-30 1:05PM EST | 115.00 | 2.01 | 1.90 | 2.30 | -0.29 | -12.61% | 1 | 2,917 | 35.21% |
| IFF230217C00120000 | 2023-01-30 12:43PM EST | 120.00 | 0.85 | 0.70 | 0.95 | 0.00 | - | 3 | 4,997 | 34.64% |
| IFF230217C00125000 | 2023-01-30 12:25PM EST | 125.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 4 | 157 | 35.99% |
| IFF230217C00130000 | 2023-01-19 2:54PM EST | 130.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 38.87% |
| IFF230217C00135000 | 2022-10-10 2:13PM EST | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 52.64% |
| IFF230217C00140000 | 2023-01-10 2:00PM EST | 140.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 60.30% |
| IFF230217C00145000 | 2022-09-07 2:18PM EST | 145.00 | 0.95 | 0.15 | 4.80 | 0.00 | - | 4 | 9 | 109.72% |
| IFF230217C00150000 | 2022-08-22 2:45PM EST | 150.00 | 0.95 | 0.00 | 1.10 | 0.00 | - | 1 | 19 | 80.22% |
| IFF230217C00180000 | 2022-09-08 8:31AM EST | 180.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 19 | 106.35% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF230217P00060000 | 2022-11-28 3:11PM EST | 60.00 | 0.28 | 0.00 | 2.90 | 0.00 | - | - | 2 | 200.00% |
| IFF230217P00070000 | 2022-10-05 2:52PM EST | 70.00 | 1.70 | 0.75 | 1.10 | 0.00 | - | 1 | 1 | 141.60% |
| IFF230217P00075000 | 2022-11-23 3:41PM EST | 75.00 | 0.55 | 0.05 | 0.40 | 0.00 | - | 6 | 25 | 93.26% |
| IFF230217P00080000 | 2023-01-05 2:16PM EST | 80.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 175 | 76.76% |
| IFF230217P00085000 | 2022-11-22 1:59PM EST | 85.00 | 1.65 | 0.70 | 0.90 | 0.00 | - | 2 | 168 | 89.06% |
| IFF230217P00090000 | 2023-01-10 11:33AM EST | 90.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 1 | 479 | 54.49% |
| IFF230217P00095000 | 2023-01-12 11:22AM EST | 95.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 160 | 52.93% |
| IFF230217P00100000 | 2023-01-27 2:38PM EST | 100.00 | 0.49 | 0.35 | 0.50 | 0.00 | - | 1 | 251 | 39.89% |
| IFF230217P00105000 | 2023-01-27 2:38PM EST | 105.00 | 1.21 | 0.90 | 1.15 | 0.00 | - | 1 | 1,270 | 36.50% |
| IFF230217P00110000 | 2023-01-27 2:50PM EST | 110.00 | 2.55 | 2.40 | 2.55 | 0.00 | - | 1 | 96 | 33.91% |
| IFF230217P00115000 | 2023-01-27 3:44PM EST | 115.00 | 4.90 | 4.50 | 5.20 | 0.00 | - | 2 | 152 | 33.35% |
| IFF230217P00120000 | 2023-01-19 10:36AM EST | 120.00 | 8.20 | 8.30 | 9.10 | 0.00 | - | 3 | 55 | 35.62% |
| IFF230217P00125000 | 2023-01-19 9:41AM EST | 125.00 | 11.50 | 12.50 | 14.20 | 0.00 | - | 1 | 1 | 48.93% |
| IFF230217P00145000 | 2022-06-23 9:38AM EST | 145.00 | 31.76 | 25.30 | 26.80 | 0.00 | - | - | 2 | 0.00% |
