Deutsche Märkte öffnen in 6 Stunden 34 Minuten

International Flavors & Fragrances Inc. (IFF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
82,59-1,02 (-1,22%)
Börsenschluss: 04:00PM EDT
82,58 -0,01 (-0,01%)
Nachbörse: 06:16PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IFF250117C000350002023-10-30 12:35PM EDT35.0030.7039.0042.800.00--10.00%
IFF250117C000400002024-01-30 12:18PM EDT40.0042.0233.6038.500.00-110.00%
IFF250117C000450002024-01-30 3:18PM EDT45.0037.4529.0034.000.00-1540.00%
IFF250117C000500002024-03-15 2:07PM EDT50.0034.5632.5037.400.00-211255.47%
IFF250117C000550002024-02-27 11:26AM EDT55.0023.2130.7035.500.00-64366.93%
IFF250117C000600002024-03-11 1:22PM EDT60.0023.5227.2031.400.00-110363.67%
IFF250117C000650002024-03-13 3:41PM EDT65.0020.9022.1024.200.00-25053.91%
IFF250117C000675002024-03-11 1:22PM EDT67.5018.5922.5024.100.00-1256.43%
IFF250117C000700002024-04-03 1:43PM EDT70.0020.0917.2018.800.00-15543.40%
IFF250117C000725002024-03-27 11:35AM EDT72.5017.0015.0017.200.00-1142.80%
IFF250117C000750002024-04-02 10:30AM EDT75.0017.3014.5015.800.00-22542.67%
IFF250117C000775002024-04-01 12:53PM EDT77.5015.6013.0014.400.00--442.22%
IFF250117C000800002024-04-12 1:42PM EDT80.0012.1011.6012.200.00-3611038.60%
IFF250117C000825002024-04-12 1:42PM EDT82.5010.8010.4012.800.00-1144.73%
IFF250117C000850002024-04-12 2:54PM EDT85.009.779.309.500.00-2413236.76%
IFF250117C000875002024-04-12 1:43PM EDT87.508.508.208.600.00-132536.97%
IFF250117C000900002024-04-11 3:37PM EDT90.009.407.307.600.00-2510136.54%
IFF250117C000925002024-03-28 10:03AM EDT92.507.406.306.700.00-131236.16%
IFF250117C000950002024-03-27 2:29PM EDT95.006.205.605.900.00-16,41035.88%
IFF250117C001000002024-04-02 12:53PM EDT100.004.704.304.900.00-2118636.77%
IFF250117C001050002024-04-08 3:02PM EDT105.003.603.203.500.00-32035.14%
IFF250117C001100002024-04-08 3:47PM EDT110.002.802.452.700.00-31935.03%
IFF250117C001150002024-04-08 1:06PM EDT115.002.011.852.050.00-1334.83%
IFF250117C001200002024-04-11 3:40PM EDT120.001.941.401.550.00-514734.66%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IFF250117P000350002024-02-21 4:01PM EDT35.000.100.000.200.00-115349.61%
IFF250117P000400002024-01-12 11:34AM EDT40.000.300.001.000.00-51750.20%
IFF250117P000450002024-03-12 9:44AM EDT45.000.050.000.750.00-34547.02%
IFF250117P000500002024-03-15 3:43PM EDT50.000.500.200.700.00-49639.45%
IFF250117P000550002024-03-06 4:49PM EDT55.001.300.801.000.00-1042436.38%
IFF250117P000600002024-04-09 3:49PM EDT60.001.201.502.350.00-227639.91%
IFF250117P000650002024-04-03 12:08PM EDT65.001.902.502.650.00-618434.53%
IFF250117P000675002024-04-02 2:55PM EDT67.502.603.003.200.00-12033.80%
IFF250117P000700002024-03-28 9:35AM EDT70.002.903.703.900.00-29033.39%
IFF250117P000725002024-03-18 9:48AM EDT72.504.304.404.700.00-3332.98%
IFF250117P000750002024-04-12 9:51AM EDT75.004.405.205.500.00-28132.19%
IFF250117P000775002024-03-05 10:50AM EDT77.508.304.905.200.00--126.94%
IFF250117P000800002024-04-08 1:05PM EDT80.006.205.607.500.00-143931.02%
IFF250117P000825002024-04-12 1:40PM EDT82.508.308.408.700.00-647130.59%
IFF250117P000850002024-04-12 1:36PM EDT85.009.609.6010.000.00-36630.12%
IFF250117P000875002024-04-15 3:35PM EDT87.5011.4011.0011.40+0.50+4.59%12829.63%
IFF250117P000900002024-04-12 1:45PM EDT90.0012.3012.4012.900.00-247029.11%
IFF250117P000950002024-04-12 1:31PM EDT95.0015.6015.6016.200.00-1828.03%
IFF250117P001000002024-02-21 10:33AM EDT100.0023.9817.1020.800.00-21230.82%