Deutsche Märkte öffnen in 5 Stunden 19 Minuten
Nikkei 225
27.467,51 +84,95 (+0,31%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.758,12 +294,96 (+1,37%) CMC Crypto 200
537,06 +20,06 (+3,88%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF230519C00085000 | 2022-10-05 10:18AM EST | 85.00 | 14.30 | 15.10 | 16.80 | 0.00 | - | 1 | 1 | 0.00% |
| IFF230519C00090000 | 2023-01-26 11:04AM EST | 90.00 | 21.40 | 23.40 | 24.10 | 0.00 | - | 1 | 47 | 42.77% |
| IFF230519C00095000 | 2023-01-11 2:16PM EST | 95.00 | 22.60 | 18.70 | 19.80 | 0.00 | - | 1 | 9 | 39.75% |
| IFF230519C00100000 | 2022-12-29 2:51PM EST | 100.00 | 11.50 | 14.90 | 15.80 | 0.00 | - | 2 | 16 | 37.20% |
| IFF230519C00105000 | 2023-01-20 3:44PM EST | 105.00 | 11.80 | 11.30 | 11.90 | 0.00 | - | 2 | 98 | 33.80% |
| IFF230519C00110000 | 2023-01-27 2:22PM EST | 110.00 | 8.40 | 8.20 | 8.80 | +0.70 | +9.09% | 3 | 42 | 32.31% |
| IFF230519C00115000 | 2023-01-26 11:07AM EST | 115.00 | 4.70 | 5.60 | 6.00 | 0.00 | - | 9 | 2,015 | 30.10% |
| IFF230519C00120000 | 2023-01-27 10:15AM EST | 120.00 | 3.50 | 3.60 | 4.10 | -0.13 | -3.58% | 4 | 2,057 | 29.50% |
| IFF230519C00125000 | 2023-01-24 2:50PM EST | 125.00 | 2.20 | 2.15 | 2.60 | 0.00 | - | 1 | 390 | 28.53% |
| IFF230519C00130000 | 2023-01-24 11:57AM EST | 130.00 | 1.25 | 1.35 | 1.55 | 0.00 | - | 1 | 110 | 27.65% |
| IFF230519C00135000 | 2022-12-08 11:57AM EST | 135.00 | 1.80 | 0.80 | 1.25 | 0.00 | - | 1 | 5 | 29.82% |
| IFF230519C00140000 | 2023-01-17 11:21AM EST | 140.00 | 1.05 | 0.35 | 0.65 | 0.00 | - | 5 | 7 | 28.37% |
| IFF230519C00145000 | 2023-01-10 3:06PM EST | 145.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 29.81% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF230519P00050000 | 2022-10-24 11:06AM EST | 50.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 10 | 78.32% |
| IFF230519P00055000 | 2023-01-11 9:30AM EST | 55.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 65.33% |
| IFF230519P00060000 | 2023-01-11 1:06PM EST | 60.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 58.11% |
| IFF230519P00065000 | 2023-01-03 12:48PM EST | 65.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 21 | 54.54% |
| IFF230519P00070000 | 2022-11-07 3:27PM EST | 70.00 | 2.05 | 0.10 | 1.35 | 0.00 | - | 1 | 4 | 55.62% |
| IFF230519P00075000 | 2023-01-26 11:33AM EST | 75.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 6 | 13 | 49.15% |
| IFF230519P00080000 | 2023-01-10 2:45PM EST | 80.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | 1 | 99 | 43.92% |
| IFF230519P00085000 | 2023-01-09 1:40PM EST | 85.00 | 0.90 | 0.60 | 0.95 | 0.00 | - | 10 | 680 | 38.65% |
| IFF230519P00090000 | 2023-01-24 1:25PM EST | 90.00 | 1.22 | 1.05 | 1.30 | 0.00 | - | 1 | 84 | 35.52% |
| IFF230519P00095000 | 2023-01-27 3:19PM EST | 95.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 1 | 128 | 33.23% |
| IFF230519P00100000 | 2023-01-26 11:07AM EST | 100.00 | 3.30 | 2.40 | 3.10 | 0.00 | - | 9 | 38 | 32.85% |
| IFF230519P00105000 | 2023-01-25 10:20AM EST | 105.00 | 5.10 | 3.70 | 4.30 | 0.00 | - | 2 | 205 | 30.43% |
| IFF230519P00110000 | 2023-01-27 2:22PM EST | 110.00 | 5.90 | 5.60 | 6.10 | -0.60 | -9.23% | 3 | 113 | 28.80% |
| IFF230519P00115000 | 2023-01-25 10:39AM EST | 115.00 | 10.50 | 8.10 | 8.40 | 0.00 | - | 1 | 352 | 27.04% |
| IFF230519P00120000 | 2023-01-10 2:09PM EST | 120.00 | 9.60 | 10.80 | 11.50 | 0.00 | - | 35 | 45 | 26.22% |
| IFF230519P00125000 | 2023-01-10 3:24PM EST | 125.00 | 12.60 | 14.40 | 15.40 | 0.00 | - | 1 | 4 | 26.78% |
| IFF230519P00130000 | 2023-01-04 11:12AM EST | 130.00 | 22.30 | 18.50 | 19.50 | 0.00 | - | 2 | 15 | 26.40% |
