Deutsche Märkte schließen in 6 Stunden 44 Minuten
DAX
18.057,16 +139,88 (+0,78%) Euro Stoxx 50
4.972,21 +33,20 (+0,67%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.359,60 +17,10 (+0,73%) EUR/USD
1,0750 +0,0017 (+0,16%) Bitcoin EUR
59.934,03 +550,48 (+0,93%)
International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00060000 | 2024-02-21 2:30PM EDT | 60.00 | 16.60 | 21.10 | 26.00 | 0.00 | - | 2 | 5 | 130.27% |
| IFF240517C00062500 | 2024-03-11 9:32AM EDT | 62.50 | 17.60 | 21.10 | 26.00 | 0.00 | - | 20 | 0 | 119.92% |
| IFF240517C00065000 | 2024-02-21 12:56PM EDT | 65.00 | 11.10 | 16.50 | 21.40 | 0.00 | - | 13 | 13 | 116.21% |
| IFF240517C00067500 | 2024-02-28 10:52AM EDT | 67.50 | 7.60 | 16.60 | 21.50 | 0.00 | - | 1 | 20 | 107.64% |
| IFF240517C00070000 | 2024-03-26 11:45AM EDT | 70.00 | 13.17 | 14.10 | 15.70 | 0.00 | - | 2 | 199 | 60.16% |
| IFF240517C00072500 | 2024-02-21 12:26PM EDT | 72.50 | 5.80 | 10.60 | 13.10 | 0.00 | - | 13 | 75 | 67.33% |
| IFF240517C00075000 | 2024-03-14 11:16AM EDT | 75.00 | 8.50 | 9.80 | 10.40 | 0.00 | - | 1 | 82 | 53.49% |
| IFF240517C00077500 | 2024-04-19 2:16PM EDT | 77.50 | 7.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IFF240517C00080000 | 2024-04-24 10:30AM EDT | 80.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240517C00082500 | 2024-04-25 9:59AM EDT | 82.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IFF240517C00085000 | 2024-04-25 3:27PM EDT | 85.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| IFF240517C00087500 | 2024-04-25 12:24PM EDT | 87.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| IFF240517C00090000 | 2024-04-25 12:28PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| IFF240517C00092500 | 2024-04-25 3:04PM EDT | 92.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IFF240517C00095000 | 2024-04-23 3:46PM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| IFF240517C00100000 | 2024-04-24 10:26AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IFF240517C00105000 | 2024-04-18 10:00AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IFF240517C00110000 | 2024-02-07 4:17PM EDT | 110.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 100 | 101 | 113.04% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00045000 | 2024-01-02 12:18PM EDT | 45.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 234.18% |
| IFF240517P00050000 | 2024-02-26 11:50AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 54 | 116.99% |
| IFF240517P00055000 | 2024-03-18 9:30AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| IFF240517P00060000 | 2024-04-05 9:40AM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IFF240517P00062500 | 2024-02-27 1:38PM EDT | 62.50 | 0.50 | 0.00 | 2.80 | 0.00 | - | 152 | 174 | 112.31% |
| IFF240517P00065000 | 2024-04-02 9:45AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IFF240517P00067500 | 2024-04-24 2:29PM EDT | 67.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IFF240517P00070000 | 2024-04-24 2:20PM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IFF240517P00072500 | 2024-04-23 12:28PM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IFF240517P00075000 | 2024-04-22 3:35PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IFF240517P00077500 | 2024-04-25 9:55AM EDT | 77.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| IFF240517P00080000 | 2024-04-25 3:03PM EDT | 80.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IFF240517P00082500 | 2024-04-25 12:11PM EDT | 82.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IFF240517P00085000 | 2024-04-25 3:52PM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IFF240517P00087500 | 2024-04-25 10:02AM EDT | 87.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240517P00090000 | 2024-04-16 3:07PM EDT | 90.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
