IFF - International Flavors & Fragrances Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF230818C00070000 | 2023-05-26 2:09PM EDT | 70.00 | 9.80 | 9.70 | 10.10 | 0.00 | - | 1 | 2 | 37.18% |
| IFF230818C00075000 | 2023-05-25 10:03AM EDT | 75.00 | 7.50 | 6.40 | 6.70 | 0.00 | - | 5 | 25 | 35.33% |
| IFF230818C00080000 | 2023-05-30 10:10AM EDT | 80.00 | 3.60 | 3.80 | 4.00 | +0.10 | +2.86% | 1 | 498 | 33.35% |
| IFF230818C00085000 | 2023-05-30 11:12AM EDT | 85.00 | 2.09 | 2.00 | 2.20 | +0.19 | +10.00% | 49 | 627 | 32.28% |
| IFF230818C00090000 | 2023-05-26 12:39PM EDT | 90.00 | 1.07 | 0.95 | 1.15 | +0.17 | +18.89% | 2 | 1,340 | 31.98% |
| IFF230818C00095000 | 2023-05-30 11:12AM EDT | 95.00 | 0.54 | 0.45 | 0.60 | -0.01 | -1.82% | 47 | 871 | 32.32% |
| IFF230818C00100000 | 2023-05-25 2:16PM EDT | 100.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 6 | 2,049 | 35.60% |
| IFF230818C00105000 | 2023-05-16 3:51PM EDT | 105.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 2 | 855 | 37.45% |
| IFF230818C00110000 | 2023-05-26 1:37PM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 159 | 38.97% |
| IFF230818C00115000 | 2023-05-24 2:17PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 131 | 41.02% |
| IFF230818C00120000 | 2023-05-12 1:40PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 44.63% |
| IFF230818C00125000 | 2023-04-27 9:30AM EDT | 125.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 53.71% |
| IFF230818C00130000 | 2023-05-12 1:39PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 48.44% |
| IFF230818C00135000 | 2023-01-10 2:09PM EDT | 135.00 | 3.86 | 0.05 | 2.25 | 0.00 | - | - | 2 | 78.66% |
| IFF230818C00140000 | 2023-02-17 1:42PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 9 | 44 | 61.82% |
| IFF230818C00150000 | 2023-05-10 12:55PM EDT | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 54.69% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF230818P00045000 | 2023-05-12 3:12PM EDT | 45.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 10 | 17 | 60.74% |
| IFF230818P00050000 | 2023-05-10 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 55.62% |
| IFF230818P00055000 | 2023-02-09 3:54PM EDT | 55.00 | 0.73 | 0.35 | 0.75 | 0.00 | - | 6 | 31 | 51.90% |
| IFF230818P00060000 | 2023-05-25 10:37AM EDT | 60.00 | 0.60 | 0.25 | 0.80 | 0.00 | - | 170 | 182 | 45.80% |
| IFF230818P00065000 | 2023-05-26 2:00PM EDT | 65.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 13 | 231 | 41.31% |
| IFF230818P00070000 | 2023-05-30 10:48AM EDT | 70.00 | 2.15 | 2.05 | 2.15 | -0.25 | -10.42% | 2 | 314 | 37.44% |
| IFF230818P00075000 | 2023-05-30 10:28AM EDT | 75.00 | 3.70 | 3.50 | 3.70 | +0.10 | +2.78% | 9 | 661 | 35.18% |
| IFF230818P00080000 | 2023-05-30 10:10AM EDT | 80.00 | 6.20 | 5.90 | 6.10 | +0.29 | +4.91% | 3 | 378 | 33.89% |
| IFF230818P00085000 | 2023-05-25 10:14AM EDT | 85.00 | 8.47 | 9.00 | 9.50 | -0.13 | -1.51% | 1 | 1,970 | 34.42% |
| IFF230818P00090000 | 2023-05-25 1:11PM EDT | 90.00 | 13.00 | 13.00 | 13.70 | 0.00 | - | 140 | 257 | 36.98% |
| IFF230818P00095000 | 2023-05-24 2:11PM EDT | 95.00 | 15.40 | 17.50 | 18.30 | 0.00 | - | 3 | 338 | 40.55% |
| IFF230818P00100000 | 2023-05-05 9:30AM EDT | 100.00 | 9.70 | 22.40 | 23.10 | 0.00 | - | 2 | 192 | 44.70% |
| IFF230818P00105000 | 2023-05-01 3:01PM EDT | 105.00 | 11.10 | 27.20 | 27.90 | 0.00 | - | 1 | 12 | 47.78% |
| IFF230818P00110000 | 2023-02-03 2:27PM EDT | 110.00 | 7.10 | 17.30 | 18.20 | 0.00 | - | 3 | 13 | 0.00% |
| IFF230818P00115000 | 2023-02-10 11:59AM EDT | 115.00 | 22.43 | 30.30 | 32.10 | 0.00 | - | - | 2 | 0.00% |
| IFF230818P00125000 | 2023-01-11 11:14AM EDT | 125.00 | 14.00 | 31.00 | 32.80 | 0.00 | - | - | 5 | 0.00% |
| IFF230818P00150000 | 2023-01-20 10:53AM EDT | 150.00 | 38.20 | 52.60 | 54.50 | 0.00 | - | 2 | 2 | 0.00% |
