IFF - International Flavors & Fragrances Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF230616C00060000 | 2023-05-25 11:52AM EDT | 60.00 | 18.50 | 20.00 | 22.10 | 0.00 | - | - | 2 | 97.07% |
| IFF230616C00070000 | 2023-06-02 9:30AM EDT | 70.00 | 8.60 | 10.30 | 11.90 | 0.00 | - | 1 | 5 | 56.45% |
| IFF230616C00075000 | 2023-06-05 9:30AM EDT | 75.00 | 5.60 | 5.70 | 6.60 | 0.00 | - | 2 | 5 | 50.29% |
| IFF230616C00080000 | 2023-06-06 3:25PM EDT | 80.00 | 1.85 | 1.95 | 2.15 | +0.40 | +27.59% | 39 | 291 | 30.15% |
| IFF230616C00085000 | 2023-06-05 11:49AM EDT | 85.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 26 | 705 | 28.86% |
| IFF230616C00090000 | 2023-06-05 10:22AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 342 | 39.55% |
| IFF230616C00095000 | 2023-06-02 11:00AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| IFF230616C00100000 | 2023-05-23 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 602 | 51.95% |
| IFF230616C00105000 | 2023-05-22 3:56PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 25.00% |
| IFF230616C00110000 | 2023-05-15 3:50PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| IFF230616C00115000 | 2023-05-02 1:17PM EDT | 115.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 128.52% |
| IFF230616C00125000 | 2023-05-09 9:45AM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 96.88% |
| IFF230616C00135000 | 2023-05-08 1:10PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF230616P00050000 | 2023-05-23 12:45PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| IFF230616P00065000 | 2023-05-30 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| IFF230616P00070000 | 2023-06-05 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 55 | 25.00% |
| IFF230616P00075000 | 2023-06-05 1:15PM EDT | 75.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4 | 2,393 | 35.25% |
| IFF230616P00080000 | 2023-06-06 3:59PM EDT | 80.00 | 1.05 | 0.90 | 1.05 | -0.65 | -38.24% | 120 | 509 | 25.93% |
| IFF230616P00085000 | 2023-06-05 3:39PM EDT | 85.00 | 5.40 | 4.10 | 4.40 | 0.00 | - | 6 | 504 | 26.47% |
| IFF230616P00090000 | 2023-05-24 10:23AM EDT | 90.00 | 8.75 | 8.20 | 9.90 | 0.00 | - | 4 | 3 | 61.91% |
| IFF230616P00095000 | 2023-05-23 12:09PM EDT | 95.00 | 11.00 | 13.20 | 14.80 | 0.00 | - | 5 | 0 | 77.69% |
| IFF230616P00100000 | 2023-05-09 10:03AM EDT | 100.00 | 10.50 | 17.90 | 20.10 | 0.00 | - | 1 | 0 | 104.49% |
| IFF230616P00105000 | 2023-05-08 2:55PM EDT | 105.00 | 9.40 | 23.30 | 24.90 | 0.00 | - | - | 0 | 113.09% |
