Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.280,32 -361,79 (-0,61%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00060000 | 2024-02-21 2:30PM EDT | 60.00 | 16.60 | 21.10 | 26.00 | 0.00 | - | 2 | 5 | 126.81% |
| IFF240517C00062500 | 2024-03-11 9:32AM EDT | 62.50 | 17.60 | 21.10 | 26.00 | 0.00 | - | 20 | 0 | 116.75% |
| IFF240517C00065000 | 2024-02-21 12:56PM EDT | 65.00 | 11.10 | 16.50 | 21.40 | 0.00 | - | 13 | 13 | 113.82% |
| IFF240517C00067500 | 2024-02-28 10:52AM EDT | 67.50 | 7.60 | 16.60 | 21.50 | 0.00 | - | 1 | 20 | 105.57% |
| IFF240517C00070000 | 2024-03-26 11:45AM EDT | 70.00 | 13.17 | 14.10 | 15.70 | 0.00 | - | 2 | 199 | 52.93% |
| IFF240517C00072500 | 2024-02-21 12:26PM EDT | 72.50 | 5.80 | 10.60 | 13.10 | 0.00 | - | 13 | 75 | 64.01% |
| IFF240517C00075000 | 2024-03-14 11:16AM EDT | 75.00 | 8.50 | 9.80 | 10.40 | 0.00 | - | 1 | 82 | 50.05% |
| IFF240517C00077500 | 2024-04-26 11:26AM EDT | 77.50 | 8.40 | 6.60 | 8.80 | +0.49 | +6.19% | 1 | 557 | 56.18% |
| IFF240517C00080000 | 2024-04-24 10:30AM EDT | 80.00 | 7.07 | 6.40 | 6.70 | 0.00 | - | 1 | 1,070 | 50.54% |
| IFF240517C00082500 | 2024-04-26 2:23PM EDT | 82.50 | 5.20 | 4.80 | 5.10 | +0.90 | +20.93% | 9 | 1,199 | 49.51% |
| IFF240517C00085000 | 2024-04-25 3:27PM EDT | 85.00 | 3.52 | 3.50 | 3.70 | 0.00 | - | 4 | 467 | 47.97% |
| IFF240517C00087500 | 2024-04-26 2:08PM EDT | 87.50 | 2.80 | 2.45 | 2.60 | +0.60 | +27.27% | 3 | 3,234 | 47.07% |
| IFF240517C00090000 | 2024-04-26 2:17PM EDT | 90.00 | 1.85 | 1.70 | 1.80 | +0.35 | +23.33% | 2 | 1,147 | 46.95% |
| IFF240517C00092500 | 2024-04-26 2:16PM EDT | 92.50 | 1.26 | 1.10 | 1.25 | +0.26 | +26.00% | 24 | 513 | 47.53% |
| IFF240517C00095000 | 2024-04-26 3:30PM EDT | 95.00 | 0.80 | 0.70 | 0.80 | -0.05 | -5.88% | 3 | 271 | 47.02% |
| IFF240517C00100000 | 2024-04-24 10:26AM EDT | 100.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 1,657 | 49.71% |
| IFF240517C00105000 | 2024-04-18 10:00AM EDT | 105.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 8 | 64.84% |
| IFF240517C00110000 | 2024-02-07 4:17PM EDT | 110.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 100 | 101 | 114.72% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00045000 | 2024-01-02 12:18PM EDT | 45.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 240.43% |
| IFF240517P00050000 | 2024-02-26 11:50AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 54 | 120.31% |
| IFF240517P00055000 | 2024-03-18 9:30AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| IFF240517P00060000 | 2024-04-05 9:40AM EDT | 60.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 68.16% |
| IFF240517P00062500 | 2024-02-27 1:38PM EDT | 62.50 | 0.50 | 0.00 | 2.80 | 0.00 | - | 152 | 174 | 115.72% |
| IFF240517P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.20 | +0.05 | +16.67% | 1 | 949 | 56.64% |
| IFF240517P00067500 | 2024-04-24 2:29PM EDT | 67.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 281 | 51.56% |
| IFF240517P00070000 | 2024-04-24 2:20PM EDT | 70.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 8 | 571 | 50.00% |
| IFF240517P00072500 | 2024-04-26 12:55PM EDT | 72.50 | 0.33 | 0.35 | 0.45 | -0.02 | -5.71% | 1 | 844 | 50.39% |
| IFF240517P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.75 | 0.60 | 0.75 | +0.15 | +25.00% | 1 | 433 | 49.17% |
| IFF240517P00077500 | 2024-04-25 9:55AM EDT | 77.50 | 1.35 | 1.00 | 1.20 | 0.00 | - | 30 | 1,064 | 48.07% |
| IFF240517P00080000 | 2024-04-26 3:34PM EDT | 80.00 | 1.65 | 1.60 | 1.80 | -0.25 | -13.16% | 2 | 1,231 | 46.39% |
| IFF240517P00082500 | 2024-04-25 12:11PM EDT | 82.50 | 2.60 | 2.45 | 2.70 | -0.35 | -11.86% | 1 | 273 | 45.78% |
| IFF240517P00085000 | 2024-04-26 11:28AM EDT | 85.00 | 3.70 | 3.50 | 3.90 | -0.20 | -5.13% | 4 | 424 | 45.63% |
| IFF240517P00087500 | 2024-04-25 10:02AM EDT | 87.50 | 5.90 | 5.00 | 5.30 | 0.00 | - | 1 | 192 | 44.68% |
| IFF240517P00090000 | 2024-04-16 3:07PM EDT | 90.00 | 7.30 | 6.70 | 7.00 | 0.00 | - | 1 | 40 | 44.29% |
