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
59.051,34 -1.217,11 (-2,02%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240816C00050000 | 2024-03-15 11:13AM EDT | 50.00 | 33.35 | 31.60 | 36.50 | 0.00 | - | 5 | 0 | 83.57% |
| IFF240816C00060000 | 2024-02-22 11:03AM EDT | 60.00 | 18.30 | 22.00 | 26.80 | 0.00 | - | 1 | 1 | 63.79% |
| IFF240816C00065000 | 2024-02-28 1:55PM EDT | 65.00 | 11.40 | 20.10 | 25.00 | 0.00 | - | 1 | 5 | 59.69% |
| IFF240816C00067500 | 2024-03-01 12:35PM EDT | 67.50 | 11.50 | 18.20 | 22.40 | 0.00 | - | 2 | 2 | 56.15% |
| IFF240816C00070000 | 2024-03-15 11:13AM EDT | 70.00 | 15.80 | 15.70 | 18.30 | 0.00 | - | 5 | 6 | 54.26% |
| IFF240816C00072500 | 2024-03-27 10:22AM EDT | 72.50 | 13.35 | 14.40 | 16.80 | 0.00 | - | 10 | 16 | 55.32% |
| IFF240816C00075000 | 2024-04-22 9:30AM EDT | 75.00 | 12.23 | 11.80 | 12.90 | 0.00 | - | 1 | 8 | 40.28% |
| IFF240816C00077500 | 2024-04-23 12:47PM EDT | 77.50 | 11.60 | 10.00 | 11.10 | 0.00 | - | 14 | 17 | 39.04% |
| IFF240816C00080000 | 2024-03-22 12:30PM EDT | 80.00 | 8.47 | 8.80 | 10.40 | 0.00 | - | 1 | 128 | 43.45% |
| IFF240816C00082500 | 2024-04-26 3:47PM EDT | 82.50 | 8.00 | 7.10 | 8.00 | 0.00 | - | 35 | 57 | 37.39% |
| IFF240816C00085000 | 2024-04-15 3:21PM EDT | 85.00 | 5.60 | 6.40 | 6.70 | 0.00 | - | 12 | 122 | 36.84% |
| IFF240816C00087500 | 2024-04-26 3:22PM EDT | 87.50 | 5.60 | 5.30 | 5.50 | +0.10 | +1.82% | 5 | 124 | 36.07% |
| IFF240816C00090000 | 2024-04-26 2:01PM EDT | 90.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 5 | 159 | 36.17% |
| IFF240816C00092500 | 2024-04-19 12:05PM EDT | 92.50 | 3.40 | 3.40 | 3.70 | 0.00 | - | 8 | 74 | 35.56% |
| IFF240816C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 2.80 | 2.60 | 3.00 | -0.15 | -5.08% | 1 | 768 | 35.38% |
| IFF240816C00100000 | 2024-04-24 3:37PM EDT | 100.00 | 1.85 | 1.70 | 2.00 | 0.00 | - | 43 | 150 | 35.61% |
| IFF240816C00105000 | 2024-04-16 2:58PM EDT | 105.00 | 1.25 | 1.00 | 1.30 | 0.00 | - | 1 | 26 | 35.73% |
| IFF240816C00110000 | 2024-04-16 12:50PM EDT | 110.00 | 0.80 | 0.65 | 1.75 | 0.00 | - | 1 | 10 | 44.58% |
| IFF240816C00120000 | 2024-04-16 1:31PM EDT | 120.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 5 | 54 | 39.26% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240816P00055000 | 2024-03-05 4:13PM EDT | 55.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 55.32% |
| IFF240816P00060000 | 2024-03-19 10:13AM EDT | 60.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 6 | 15 | 42.77% |
| IFF240816P00065000 | 2024-04-24 2:19PM EDT | 65.00 | 0.57 | 0.55 | 0.70 | 0.00 | - | 12 | 169 | 36.87% |
| IFF240816P00067500 | 2024-03-18 10:36AM EDT | 67.50 | 1.29 | 1.20 | 1.30 | 0.00 | - | 2 | 2 | 39.61% |
| IFF240816P00070000 | 2024-04-24 2:26PM EDT | 70.00 | 1.15 | 1.10 | 1.30 | 0.00 | - | 1 | 293 | 35.07% |
| IFF240816P00072500 | 2024-04-26 3:55PM EDT | 72.50 | 1.70 | 1.60 | 1.75 | +0.16 | +10.39% | 15 | 110 | 34.35% |
| IFF240816P00075000 | 2024-04-19 9:30AM EDT | 75.00 | 2.65 | 2.15 | 2.30 | 0.00 | - | 6 | 886 | 33.56% |
| IFF240816P00077500 | 2024-04-17 10:04AM EDT | 77.50 | 3.70 | 2.80 | 3.10 | 0.00 | - | 78 | 69 | 33.55% |
| IFF240816P00080000 | 2024-04-16 3:29PM EDT | 80.00 | 4.30 | 3.60 | 3.90 | 0.00 | - | 2 | 30 | 32.62% |
| IFF240816P00082500 | 2024-04-11 10:11AM EDT | 82.50 | 4.00 | 4.60 | 4.90 | 0.00 | - | 203 | 207 | 31.97% |
| IFF240816P00085000 | 2024-04-26 3:47PM EDT | 85.00 | 5.90 | 5.80 | 6.20 | -0.70 | -10.61% | 24 | 40 | 32.08% |
| IFF240816P00087500 | 2024-04-24 3:49PM EDT | 87.50 | 7.10 | 7.20 | 7.50 | 0.00 | - | 12 | 55 | 31.30% |
| IFF240816P00090000 | 2024-04-26 10:55AM EDT | 90.00 | 8.70 | 8.60 | 9.00 | -6.40 | -42.38% | 1 | 34 | 30.74% |
