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
59.235,37 -431,81 (-0,72%)
International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241018C00055000 | 2023-12-29 12:23PM EDT | 55.00 | 27.37 | 25.60 | 30.30 | 0.00 | - | 10 | 29 | 43.31% |
| IFF241018C00060000 | 2024-01-19 3:49PM EDT | 60.00 | 21.74 | 20.90 | 24.70 | 0.00 | - | 5 | 5 | 24.17% |
| IFF241018C00065000 | 2024-02-29 11:05AM EDT | 65.00 | 14.00 | 20.60 | 25.50 | 0.00 | - | 2 | 8 | 51.09% |
| IFF241018C00067500 | 2024-04-25 9:31AM EDT | 67.50 | 20.10 | 18.40 | 20.10 | 0.00 | - | 1 | 1 | 43.64% |
| IFF241018C00070000 | 2024-02-29 11:05AM EDT | 70.00 | 10.80 | 18.50 | 20.70 | 0.00 | - | 4 | 4 | 50.76% |
| IFF241018C00072500 | 2024-02-13 11:50AM EDT | 72.50 | 12.25 | 13.00 | 13.90 | 0.00 | - | - | 2 | 27.72% |
| IFF241018C00075000 | 2024-02-27 1:18PM EDT | 75.00 | 7.11 | 13.20 | 16.60 | 0.00 | - | 2 | 13 | 50.85% |
| IFF241018C00077500 | 2024-04-22 10:50AM EDT | 77.50 | 12.00 | 11.00 | 12.50 | 0.00 | - | 1 | 11 | 37.98% |
| IFF241018C00080000 | 2024-04-22 11:40AM EDT | 80.00 | 10.50 | 8.60 | 10.70 | 0.00 | - | 1 | 47 | 36.12% |
| IFF241018C00082500 | 2024-04-11 1:18PM EDT | 82.50 | 10.50 | 8.90 | 9.20 | 0.00 | - | 16 | 54 | 35.18% |
| IFF241018C00085000 | 2024-04-23 9:37AM EDT | 85.00 | 7.80 | 7.60 | 8.00 | 0.00 | - | 1 | 106 | 35.05% |
| IFF241018C00087500 | 2024-03-28 11:46AM EDT | 87.50 | 7.20 | 6.30 | 6.70 | 0.00 | - | 1 | 7 | 33.99% |
| IFF241018C00090000 | 2024-04-08 10:29AM EDT | 90.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | 13 | 119 | 33.72% |
| IFF241018C00092500 | 2024-04-16 10:46AM EDT | 92.50 | 4.80 | 4.50 | 4.80 | 0.00 | - | 24 | 26 | 33.39% |
| IFF241018C00095000 | 2024-04-22 10:10AM EDT | 95.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 1 | 117 | 33.48% |
| IFF241018C00100000 | 2024-04-03 11:36AM EDT | 100.00 | 3.00 | 2.60 | 2.80 | 0.00 | - | 11 | 245 | 32.81% |
| IFF241018C00105000 | 2024-04-16 11:05AM EDT | 105.00 | 1.95 | 1.75 | 1.95 | 0.00 | - | 3 | 28 | 32.80% |
| IFF241018C00110000 | 2024-04-09 1:11PM EDT | 110.00 | 1.60 | 1.20 | 1.35 | 0.00 | - | 1 | 39 | 32.87% |
| IFF241018C00115000 | 2024-03-12 12:57PM EDT | 115.00 | 0.74 | 1.10 | 1.25 | 0.00 | - | 3 | 8 | 35.71% |
| IFF241018C00120000 | 2024-03-05 10:30AM EDT | 120.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 32 | 33 | 34.88% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241018P00035000 | 2023-10-02 11:13AM EDT | 35.00 | 0.74 | 0.60 | 0.85 | 0.00 | - | 1 | 63 | 80.81% |
| IFF241018P00040000 | 2023-11-27 4:30PM EDT | 40.00 | 0.47 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 88.50% |
| IFF241018P00045000 | 2023-12-19 1:02PM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 93 | 52.64% |
| IFF241018P00050000 | 2024-04-16 12:33PM EDT | 50.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 41 | 52.15% |
| IFF241018P00055000 | 2024-03-19 10:34AM EDT | 55.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 3 | 11 | 42.75% |
| IFF241018P00060000 | 2024-03-28 12:59PM EDT | 60.00 | 0.99 | 0.50 | 2.90 | 0.00 | - | 1 | 30 | 56.68% |
| IFF241018P00062500 | 2024-03-25 1:51PM EDT | 62.50 | 0.98 | 0.65 | 4.40 | 0.00 | - | 1 | 62 | 62.26% |
| IFF241018P00065000 | 2024-04-16 11:26AM EDT | 65.00 | 1.35 | 1.00 | 1.10 | 0.00 | - | 2 | 77 | 33.57% |
| IFF241018P00067500 | 2024-04-26 9:46AM EDT | 67.50 | 1.30 | 1.35 | 1.45 | -0.20 | -13.33% | 1 | 8 | 32.90% |
| IFF241018P00070000 | 2024-04-22 3:39PM EDT | 70.00 | 1.80 | 1.75 | 2.60 | 0.00 | - | 1 | 20 | 36.89% |
| IFF241018P00072500 | 2024-03-28 2:48PM EDT | 72.50 | 2.20 | 2.25 | 2.40 | 0.00 | - | 1 | 35 | 31.51% |
| IFF241018P00075000 | 2024-04-05 9:45AM EDT | 75.00 | 3.50 | 2.85 | 3.10 | 0.00 | - | 19 | 142 | 31.23% |
| IFF241018P00077500 | 2024-04-24 10:24AM EDT | 77.50 | 3.50 | 3.60 | 3.80 | 0.00 | - | 3 | 58 | 30.31% |
| IFF241018P00080000 | 2024-04-22 10:45AM EDT | 80.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 1 | 28 | 29.79% |
| IFF241018P00082500 | 2024-04-26 10:01AM EDT | 82.50 | 5.40 | 5.50 | 5.70 | -0.40 | -6.90% | 13 | 4 | 29.10% |
| IFF241018P00085000 | 2024-04-22 2:57PM EDT | 85.00 | 6.70 | 6.60 | 8.80 | 0.00 | - | 1 | 141 | 36.84% |
| IFF241018P00090000 | 2024-03-14 10:37AM EDT | 90.00 | 11.52 | 9.80 | 10.70 | 0.00 | - | 1 | 22 | 32.04% |
| IFF241018P00095000 | 2024-04-24 3:53PM EDT | 95.00 | 12.60 | 12.70 | 13.20 | 0.00 | - | 28 | 59 | 27.40% |
| IFF241018P00105000 | 2024-01-26 2:37PM EDT | 105.00 | 23.10 | 22.30 | 26.80 | 0.00 | - | 4 | 4 | 55.41% |
