Deutsche Märkte geschlossen

International Flavors & Fragrances Inc. (IFF)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
99,69+1,86 (+1,90%)
Börsenschluss: 04:00PM EDT
99,69 0,00 (0,00%)
Nachbörse: 04:07PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IFF240621C000350002023-08-10 10:40AM EDT35.0029.2033.1034.500.00--00.00%
IFF240621C000400002024-01-29 12:40PM EDT40.0042.0031.2036.000.00-110.00%
IFF240621C000450002023-12-08 3:07PM EDT45.0031.830.000.000.00-100.00%
IFF240621C000500002024-05-07 1:37PM EDT50.0043.6047.5052.400.00-19115.82%
IFF240621C000550002024-05-08 2:42PM EDT55.0041.7542.5047.400.00-511101.47%
IFF240621C000600002024-05-07 3:45PM EDT60.0034.5037.5042.400.00-15388.28%
IFF240621C000625002023-10-20 12:54PM EDT62.5010.3014.4015.200.00-540.00%
IFF240621C000650002024-05-08 2:42PM EDT65.0031.8532.5037.400.00-516276.07%
IFF240621C000675002024-02-22 4:14PM EDT67.5012.7014.8019.500.00-2130.00%
IFF240621C000700002024-04-17 10:42AM EDT70.0014.8227.5032.400.00-115064.65%
IFF240621C000725002024-05-17 1:31PM EDT72.5027.3525.1030.00+5.75+26.62%21663.14%
IFF240621C000750002024-05-06 11:12AM EDT75.0014.3422.6027.500.00-129157.52%
IFF240621C000775002024-05-06 1:33PM EDT77.5012.2520.2024.900.00-61252.05%
IFF240621C000800002024-05-17 1:31PM EDT80.0019.9017.6022.40+2.10+11.80%233285.94%
IFF240621C000825002024-05-01 11:23AM EDT82.505.5015.1020.000.00-121879.35%
IFF240621C000850002024-05-15 1:28PM EDT85.0011.8213.1017.500.00-334271.56%
IFF240621C000875002024-05-17 12:39PM EDT87.5012.3010.5015.00+0.35+2.93%475563.77%
IFF240621C000900002024-05-17 1:55PM EDT90.0010.3010.0010.50+2.40+30.38%251633.06%
IFF240621C000925002024-05-15 12:40PM EDT92.504.907.809.000.00-1718338.16%
IFF240621C000950002024-05-17 2:45PM EDT95.005.555.506.60+0.75+15.62%766831.64%
IFF240621C000975002024-05-17 3:22PM EDT97.504.003.904.20+1.42+55.04%5032724.45%
IFF240621C001000002024-05-17 2:56PM EDT100.002.432.452.55+0.51+26.56%66838221.90%
IFF240621C001050002024-05-17 3:14PM EDT105.000.850.750.85+0.35+70.00%1203521.51%
IFF240621C001100002024-05-14 11:53AM EDT110.000.170.150.300.00-31723.29%
IFF240621C001150002023-08-24 9:53AM EDT115.000.250.000.000.00-1612.50%
IFF240621C001200002024-05-08 3:59PM EDT120.000.150.004.800.00-1968.12%
IFF240621C001250002023-08-09 9:42AM EDT125.000.200.000.500.00-31048.88%
IFF240621C001300002023-12-26 2:46PM EDT130.000.250.000.100.00-21241.21%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IFF240621P000350002023-11-10 2:13PM EDT35.000.150.000.500.00-2111168.36%
IFF240621P000400002023-12-14 1:26PM EDT40.000.050.000.150.00-1016125.39%
IFF240621P000450002024-05-09 10:46AM EDT45.000.030.001.250.00-10187154.30%
IFF240621P000500002024-04-19 11:51AM EDT50.000.050.001.250.00-199136.23%
IFF240621P000550002024-03-20 1:56PM EDT55.000.250.000.750.00-168108.30%
IFF240621P000600002024-04-05 9:40AM EDT60.000.310.000.100.00-51,13969.34%
IFF240621P000625002024-05-14 10:32AM EDT62.500.050.001.500.00-116101.66%
IFF240621P000650002024-04-16 10:02AM EDT65.000.400.001.250.00-21,06590.72%
IFF240621P000675002024-05-03 2:51PM EDT67.500.300.001.500.00-14987.70%
IFF240621P000700002024-05-14 12:48PM EDT70.000.010.000.350.00-156560.35%
IFF240621P000725002024-05-08 1:14PM EDT72.500.080.001.500.00-14974.56%
IFF240621P000750002024-05-16 11:20AM EDT75.000.100.000.550.00-1352754.49%
IFF240621P000775002024-05-13 2:30PM EDT77.500.100.001.500.00-327962.06%
IFF240621P000800002024-05-14 12:48PM EDT80.000.750.001.500.00-127855.98%
IFF240621P000825002024-05-08 12:12PM EDT82.500.200.000.300.00-511439.75%
IFF240621P000850002024-05-08 10:13AM EDT85.000.350.004.800.00-25039766.77%
IFF240621P000875002024-05-15 11:50AM EDT87.500.200.000.40-0.05-20.00%112131.86%
IFF240621P000900002024-05-17 2:08PM EDT90.000.200.150.40-0.32-61.54%248326.56%
IFF240621P000925002024-05-17 2:12PM EDT92.500.450.400.50-0.20-30.77%1,64913822.75%
IFF240621P000950002024-05-17 2:21PM EDT95.000.900.700.80-0.69-43.40%27351220.53%
IFF240621P000975002024-05-17 1:47PM EDT97.501.501.351.50-0.55-26.83%12939420.04%
IFF240621P001000002024-05-17 2:08PM EDT100.002.452.402.55-1.55-38.75%5134219.40%
IFF240621P001050002023-08-08 12:23PM EDT105.0040.4035.6035.900.00-33268.85%
IFF240621P001100002023-08-29 3:28PM EDT110.0041.8041.2042.500.00-10291.33%