Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+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
59.581,29 +519,37 (+0,88%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF260116C00035000 | 2024-04-04 1:51PM EDT | 35.00 | 51.75 | 48.50 | 53.50 | 0.00 | - | 5 | 7 | 68.02% |
| IFF260116C00040000 | 2023-10-10 12:02PM EDT | 40.00 | 28.80 | 32.00 | 34.20 | 0.00 | - | 8 | 5 | 0.00% |
| IFF260116C00045000 | 2024-03-01 10:30AM EDT | 45.00 | 32.90 | 41.00 | 46.00 | 0.00 | - | 1 | 8 | 51.93% |
| IFF260116C00047500 | 2024-04-12 2:07PM EDT | 47.50 | 39.48 | 38.00 | 43.00 | 0.00 | - | 1 | 1 | 57.56% |
| IFF260116C00050000 | 2024-03-15 2:07PM EDT | 50.00 | 36.48 | 35.00 | 40.00 | 0.00 | - | 2 | 32 | 51.79% |
| IFF260116C00055000 | 2024-04-04 1:51PM EDT | 55.00 | 35.35 | 33.20 | 36.60 | 0.00 | - | 5 | 9 | 51.10% |
| IFF260116C00060000 | 2024-02-21 12:20PM EDT | 60.00 | 21.80 | 27.30 | 31.40 | 0.00 | - | 1 | 25 | 43.80% |
| IFF260116C00065000 | 2024-02-06 1:46PM EDT | 65.00 | 23.70 | 20.00 | 23.00 | 0.00 | - | 1 | 13 | 26.75% |
| IFF260116C00070000 | 2024-03-26 9:50AM EDT | 70.00 | 22.26 | 22.90 | 24.70 | 0.00 | - | 1 | 62 | 41.02% |
| IFF260116C00075000 | 2024-04-25 9:31AM EDT | 75.00 | 22.10 | 20.40 | 23.50 | 0.00 | - | 1 | 25 | 44.43% |
| IFF260116C00080000 | 2024-03-25 1:02PM EDT | 80.00 | 17.39 | 18.40 | 21.10 | 0.00 | - | 4 | 77 | 43.99% |
| IFF260116C00082500 | 2024-04-03 9:51AM EDT | 82.50 | 17.50 | 17.00 | 18.80 | 0.00 | - | 1 | 1 | 40.99% |
| IFF260116C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 15.53 | 15.80 | 17.20 | 0.00 | - | 1 | 23 | 39.59% |
| IFF260116C00090000 | 2024-02-12 11:45AM EDT | 90.00 | 10.30 | 11.80 | 14.30 | 0.00 | - | 2 | 12 | 37.24% |
| IFF260116C00092500 | 2024-04-01 3:55PM EDT | 92.50 | 14.51 | 12.70 | 13.60 | 0.00 | - | - | 2 | 37.60% |
| IFF260116C00095000 | 2024-04-26 3:50PM EDT | 95.00 | 11.95 | 10.90 | 12.70 | +0.95 | +8.64% | 1 | 21 | 37.41% |
| IFF260116C00100000 | 2024-03-15 3:12PM EDT | 100.00 | 9.40 | 9.70 | 10.80 | 0.00 | - | 15 | 17 | 36.46% |
| IFF260116C00105000 | 2024-02-22 1:44PM EDT | 105.00 | 4.90 | 6.20 | 10.00 | 0.00 | - | 1 | 12 | 37.63% |
| IFF260116C00110000 | 2024-02-23 11:27AM EDT | 110.00 | 4.90 | 4.80 | 8.90 | 0.00 | - | 2 | 2 | 37.78% |
| IFF260116C00115000 | 2024-04-19 10:58AM EDT | 115.00 | 6.90 | 6.20 | 7.10 | 0.00 | - | 8 | 8 | 35.89% |
| IFF260116C00125000 | 2024-04-08 1:51PM EDT | 125.00 | 4.85 | 2.70 | 5.20 | 0.00 | - | 3 | 5 | 35.21% |
| IFF260116C00130000 | 2024-04-19 11:05AM EDT | 130.00 | 4.30 | 3.10 | 4.50 | 0.00 | - | 8 | 8 | 35.09% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF260116P00035000 | 2024-04-26 1:39PM EDT | 35.00 | 0.45 | 0.20 | 0.50 | -0.05 | -10.00% | 6 | 495 | 39.50% |
| IFF260116P00040000 | 2024-03-07 2:39PM EDT | 40.00 | 0.72 | 0.00 | 1.80 | 0.00 | - | 3 | 13 | 46.33% |
| IFF260116P00045000 | 2024-04-17 3:58PM EDT | 45.00 | 1.60 | 1.10 | 1.45 | 0.00 | - | 1 | 13 | 37.83% |
| IFF260116P00050000 | 2024-04-01 10:13AM EDT | 50.00 | 1.72 | 1.70 | 2.10 | 0.00 | - | 3 | 71 | 36.46% |
| IFF260116P00055000 | 2023-12-15 2:29PM EDT | 55.00 | 4.00 | 1.45 | 4.30 | 0.00 | - | 1 | 11 | 40.94% |
| IFF260116P00060000 | 2024-04-25 11:24AM EDT | 60.00 | 3.62 | 3.50 | 3.90 | 0.00 | - | 1 | 45 | 33.75% |
| IFF260116P00065000 | 2024-04-25 11:17AM EDT | 65.00 | 5.10 | 2.65 | 5.10 | 0.00 | - | 1 | 6 | 32.45% |
| IFF260116P00067500 | 2024-04-25 2:13PM EDT | 67.50 | 5.60 | 5.30 | 5.90 | 0.00 | - | 2 | 4 | 32.17% |
| IFF260116P00070000 | 2024-04-25 11:17AM EDT | 70.00 | 6.60 | 6.00 | 6.60 | 0.00 | - | 1 | 34 | 31.40% |
| IFF260116P00072500 | 2024-04-25 11:27AM EDT | 72.50 | 7.40 | 6.50 | 7.50 | 0.00 | - | 1 | 4 | 31.02% |
| IFF260116P00075000 | 2024-04-25 11:16AM EDT | 75.00 | 8.40 | 6.30 | 8.40 | 0.00 | - | 1 | 28 | 30.47% |
| IFF260116P00077500 | 2024-04-25 11:23AM EDT | 77.50 | 9.30 | 8.50 | 9.30 | 0.00 | - | 1 | 3 | 29.76% |
| IFF260116P00080000 | 2024-04-26 9:31AM EDT | 80.00 | 10.20 | 9.10 | 10.30 | -0.10 | -0.97% | 2 | 29 | 29.13% |
| IFF260116P00082500 | 2024-04-25 12:57PM EDT | 82.50 | 11.30 | 10.60 | 11.40 | 0.00 | - | 1 | 2 | 28.58% |
| IFF260116P00085000 | 2024-02-26 10:42AM EDT | 85.00 | 13.50 | 11.70 | 14.10 | 0.00 | - | 1 | 8 | 31.55% |
| IFF260116P00090000 | 2023-12-04 11:50AM EDT | 90.00 | 19.00 | 16.70 | 18.80 | 0.00 | - | 5 | 8 | 35.25% |
| IFF260116P00095000 | 2024-02-23 1:12PM EDT | 95.00 | 18.78 | 16.30 | 20.60 | 0.00 | - | 3 | 3 | 31.82% |
| IFF260116P00100000 | 2023-12-29 1:57PM EDT | 100.00 | 23.70 | 21.40 | 23.50 | 0.00 | - | 1 | 1 | 30.35% |
| IFF260116P00110000 | 2024-01-26 2:40PM EDT | 110.00 | 29.60 | 28.90 | 31.60 | 0.00 | - | 4 | 4 | 31.35% |
