Deutsche Märkte geschlossen
DAX
17.850,81 +80,79 (+0,45%) Euro Stoxx 50
4.940,16 +26,03 (+0,53%) Dow Jones 30
37.980,84 +227,53 (+0,60%) Gold
2.398,60 +10,20 (+0,43%) EUR/USD
1,0658 -0,0017 (-0,16%) Bitcoin EUR
59.765,54 +3.059,53 (+5,40%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:47AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240419C00060000 | 2024-02-27 2:12PM EDT | 60.00 | 14.95 | 23.60 | 28.50 | 0.00 | - | - | 0 | 437.89% |
| IFF240419C00072500 | 2024-03-20 9:58AM EDT | 72.50 | 11.15 | 10.50 | 13.70 | 0.00 | - | 5 | 42 | 142.19% |
| IFF240419C00075000 | 2024-03-20 9:58AM EDT | 75.00 | 8.76 | 7.50 | 10.50 | 0.00 | - | 5 | 31 | 184.77% |
| IFF240419C00077500 | 2024-04-17 11:22AM EDT | 77.50 | 6.00 | 5.50 | 8.40 | 0.00 | - | 2 | 376 | 75.59% |
| IFF240419C00080000 | 2024-04-17 10:20AM EDT | 80.00 | 3.56 | 4.10 | 5.60 | 0.00 | - | 1 | 175 | 81.84% |
| IFF240419C00082500 | 2024-04-17 1:57PM EDT | 82.50 | 1.10 | 1.90 | 2.35 | 0.00 | - | 6 | 375 | 50.00% |
| IFF240419C00085000 | 2024-04-18 10:38AM EDT | 85.00 | 0.40 | 0.45 | 0.55 | +0.30 | +300.00% | 20 | 637 | 33.89% |
| IFF240419C00087500 | 2024-04-15 10:02AM EDT | 87.50 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 318 | 37.40% |
| IFF240419C00090000 | 2024-04-12 2:32PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 128 | 81.54% |
| IFF240419C00092500 | 2024-04-04 3:31PM EDT | 92.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 103.71% |
| IFF240419C00095000 | 2024-03-18 2:30PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 31 | 124.02% |
| IFF240419C00100000 | 2024-02-28 11:50AM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 161.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240419P00060000 | 2024-02-21 12:20PM EDT | 60.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 2 | 218.75% |
| IFF240419P00065000 | 2024-02-27 12:35PM EDT | 65.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 173.44% |
| IFF240419P00070000 | 2024-04-08 3:36PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 95 | 136.72% |
| IFF240419P00072500 | 2024-04-11 1:44PM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 229 | 152.93% |
| IFF240419P00075000 | 2024-04-15 2:47PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 401 | 126.37% |
| IFF240419P00077500 | 2024-04-15 2:24PM EDT | 77.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 11 | 882 | 71.48% |
| IFF240419P00080000 | 2024-04-17 11:09AM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 1,074 | 58.98% |
| IFF240419P00082500 | 2024-04-17 3:46PM EDT | 82.50 | 0.69 | 0.20 | 0.30 | 0.00 | - | 40 | 340 | 38.28% |
| IFF240419P00085000 | 2024-04-18 11:07AM EDT | 85.00 | 1.10 | 1.00 | 1.25 | -1.14 | -50.89% | 3 | 819 | 34.72% |
| IFF240419P00087500 | 2024-04-12 10:11AM EDT | 87.50 | 3.12 | 1.70 | 3.50 | 0.00 | - | 2 | 13 | 53.52% |
