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
58.671,37 -881,79 (-1,48%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621C00035000 | 2023-08-10 10:40AM EDT | 35.00 | 29.20 | 33.10 | 34.50 | 0.00 | - | - | 0 | 0.00% |
| IFF240621C00040000 | 2024-01-29 12:40PM EDT | 40.00 | 42.00 | 31.20 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| IFF240621C00045000 | 2023-12-08 3:07PM EDT | 45.00 | 31.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240621C00050000 | 2024-04-03 11:30AM EDT | 50.00 | 35.80 | 32.80 | 37.50 | 0.00 | - | 1 | 9 | 85.60% |
| IFF240621C00055000 | 2024-02-22 2:22PM EDT | 55.00 | 23.43 | 26.50 | 31.40 | 0.00 | - | 6 | 14 | 99.61% |
| IFF240621C00060000 | 2024-04-18 11:55AM EDT | 60.00 | 24.90 | 22.80 | 27.50 | 0.00 | - | 1 | 54 | 60.21% |
| IFF240621C00062500 | 2023-10-20 12:54PM EDT | 62.50 | 10.30 | 14.40 | 15.20 | 0.00 | - | 5 | 4 | 0.00% |
| IFF240621C00065000 | 2024-02-21 12:34PM EDT | 65.00 | 12.30 | 16.70 | 21.50 | 0.00 | - | 16 | 164 | 71.07% |
| IFF240621C00067500 | 2024-02-22 4:14PM EDT | 67.50 | 12.70 | 14.80 | 19.50 | 0.00 | - | 2 | 13 | 70.19% |
| IFF240621C00070000 | 2024-04-17 10:42AM EDT | 70.00 | 14.82 | 15.10 | 17.70 | 0.00 | - | 1 | 150 | 55.84% |
| IFF240621C00072500 | 2024-02-22 2:26PM EDT | 72.50 | 8.40 | 10.30 | 14.70 | 0.00 | - | 1 | 11 | 57.67% |
| IFF240621C00075000 | 2024-04-18 10:04AM EDT | 75.00 | 10.10 | 9.90 | 11.50 | 0.00 | - | 3 | 292 | 43.29% |
| IFF240621C00077500 | 2024-04-24 2:11PM EDT | 77.50 | 9.50 | 7.20 | 9.50 | 0.00 | - | 1 | 15 | 41.03% |
| IFF240621C00080000 | 2024-04-26 3:35PM EDT | 80.00 | 7.65 | 7.30 | 7.70 | +0.15 | +2.00% | 3 | 310 | 39.43% |
| IFF240621C00082500 | 2024-04-24 3:50PM EDT | 82.50 | 6.10 | 5.80 | 6.00 | 0.00 | - | 24 | 218 | 37.35% |
| IFF240621C00085000 | 2024-04-26 2:51PM EDT | 85.00 | 4.80 | 4.40 | 4.70 | +0.60 | +14.29% | 2 | 394 | 36.95% |
| IFF240621C00087500 | 2024-04-25 9:45AM EDT | 87.50 | 3.00 | 3.30 | 3.50 | 0.00 | - | 64 | 675 | 35.78% |
| IFF240621C00090000 | 2024-04-24 10:01AM EDT | 90.00 | 2.65 | 2.40 | 2.60 | 0.00 | - | 3 | 536 | 35.39% |
| IFF240621C00092500 | 2024-04-23 10:04AM EDT | 92.50 | 1.95 | 1.75 | 1.90 | 0.00 | - | 13 | 142 | 35.17% |
| IFF240621C00095000 | 2024-04-25 11:25AM EDT | 95.00 | 1.12 | 1.20 | 1.35 | 0.00 | - | 21 | 715 | 34.86% |
| IFF240621C00100000 | 2024-04-26 12:55PM EDT | 100.00 | 0.57 | 0.60 | 0.75 | -0.08 | -12.31% | 3 | 97 | 36.01% |
| IFF240621C00105000 | 2024-04-23 1:44PM EDT | 105.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 12 | 36.82% |
| IFF240621C00110000 | 2024-04-10 12:29PM EDT | 110.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 5 | 18 | 41.46% |
| IFF240621C00115000 | 2023-08-24 9:53AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| IFF240621C00120000 | 2023-09-27 9:45AM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 52.39% |
| IFF240621C00125000 | 2023-08-09 9:42AM EDT | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 10 | 53.08% |
| IFF240621C00130000 | 2023-12-26 2:46PM EDT | 130.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 49.81% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621P00035000 | 2023-11-10 2:13PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 111 | 116.80% |
| IFF240621P00040000 | 2023-12-14 1:26PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 83.98% |
| IFF240621P00045000 | 2024-02-23 4:53PM EDT | 45.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 192 | 93.07% |
| IFF240621P00050000 | 2024-04-19 11:51AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 53.13% |
| IFF240621P00055000 | 2024-03-20 1:56PM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 66.99% |
| IFF240621P00060000 | 2024-04-05 9:40AM EDT | 60.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 5 | 1,139 | 51.17% |
| IFF240621P00062500 | 2024-02-21 12:33PM EDT | 62.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 50.05% |
| IFF240621P00065000 | 2024-04-16 10:02AM EDT | 65.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 1,065 | 47.85% |
| IFF240621P00067500 | 2024-04-25 10:33AM EDT | 67.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 50 | 38.92% |
| IFF240621P00070000 | 2024-04-17 1:13PM EDT | 70.00 | 0.78 | 0.40 | 0.50 | 0.00 | - | 3 | 566 | 37.04% |
| IFF240621P00072500 | 2024-04-26 12:55PM EDT | 72.50 | 0.68 | 0.65 | 0.75 | +0.06 | +9.68% | 1 | 54 | 35.79% |
| IFF240621P00075000 | 2024-04-22 12:29PM EDT | 75.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 8 | 535 | 34.57% |
| IFF240621P00077500 | 2024-04-26 10:01AM EDT | 77.50 | 1.50 | 1.50 | 1.60 | +0.20 | +15.38% | 71 | 256 | 33.52% |
| IFF240621P00080000 | 2024-04-25 2:04PM EDT | 80.00 | 2.40 | 2.15 | 2.30 | 0.00 | - | 5 | 310 | 32.76% |
| IFF240621P00082500 | 2024-04-26 10:09AM EDT | 82.50 | 2.95 | 3.00 | 3.30 | -0.05 | -1.67% | 30 | 88 | 32.75% |
| IFF240621P00085000 | 2024-04-26 10:07AM EDT | 85.00 | 4.00 | 4.20 | 4.40 | -0.50 | -11.11% | 5 | 238 | 31.74% |
| IFF240621P00087500 | 2024-04-19 3:59PM EDT | 87.50 | 6.40 | 5.60 | 5.90 | 0.00 | - | 3 | 89 | 32.02% |
| IFF240621P00090000 | 2024-04-16 1:49PM EDT | 90.00 | 8.20 | 7.20 | 9.00 | 0.00 | - | 3 | 23 | 43.46% |
| IFF240621P00092500 | 2024-04-16 1:42PM EDT | 92.50 | 9.90 | 9.00 | 11.00 | 0.00 | - | 1 | 6 | 45.50% |
| IFF240621P00095000 | 2024-04-11 12:53PM EDT | 95.00 | 10.20 | 9.60 | 12.80 | 0.00 | - | 1 | 0 | 44.91% |
| IFF240621P00105000 | 2023-08-08 12:23PM EDT | 105.00 | 40.40 | 35.60 | 35.90 | 0.00 | - | 3 | 3 | 166.92% |
| IFF240621P00110000 | 2023-08-29 3:28PM EDT | 110.00 | 41.80 | 41.20 | 42.50 | 0.00 | - | 1 | 0 | 184.50% |
