Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.566,88 +126,35 (+0,50%)
International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF231020C00070000 | 2023-09-29 1:19PM EDT | 2023-10-20 | 1.11 | 1.05 | 1.25 | -0.27 | -19.57% | 8 | 1,202 | 31.54% |
| IFF231117C00070000 | 2023-09-29 3:55PM EDT | 2023-11-17 | 3.36 | 3.20 | 3.40 | -0.12 | -3.45% | 9 | 603 | 42.58% |
| IFF231215C00070000 | 2023-09-29 12:33PM EDT | 2023-12-15 | 4.20 | 3.90 | 4.10 | +0.60 | +16.67% | 12 | 1,723 | 39.50% |
| IFF240119C00070000 | 2023-09-26 1:00PM EDT | 2024-01-19 | 3.90 | 4.30 | 4.50 | 0.00 | - | 112 | 960 | 35.35% |
| IFF240216C00070000 | 2023-09-29 10:48AM EDT | 2024-02-16 | 5.32 | 5.20 | 5.50 | +0.42 | +8.57% | 2 | 1,078 | 37.55% |
| IFF240517C00070000 | 2023-09-20 3:21PM EDT | 2024-05-17 | 7.50 | 6.90 | 7.30 | 0.00 | - | - | 38 | 37.53% |
| IFF240621C00070000 | 2023-09-13 2:33PM EDT | 2024-06-21 | 6.80 | 7.40 | 7.80 | 0.00 | - | 3 | 123 | 37.13% |
| IFF241018C00070000 | 2023-09-05 3:56PM EDT | 2024-10-18 | 10.00 | 9.00 | 9.50 | 0.00 | - | 1 | 5 | 36.96% |
| IFF241220C00070000 | 2023-09-25 9:54AM EDT | 2024-12-20 | 10.30 | 9.90 | 10.60 | 0.00 | - | 18 | 138 | 37.95% |
| IFF250117C00070000 | 2023-09-18 3:44PM EDT | 2025-01-17 | 9.50 | 10.10 | 10.70 | 0.00 | - | 11 | 31 | 37.13% |
| IFF260116C00070000 | 2023-09-22 1:11PM EDT | 2026-01-16 | 14.30 | 13.20 | 14.90 | 0.00 | - | - | 34 | 38.33% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF231020P00070000 | 2023-09-28 12:31PM EDT | 2023-10-20 | 2.91 | 2.70 | 2.90 | 0.00 | - | 1 | 212 | 28.57% |
| IFF231117P00070000 | 2023-09-29 1:50PM EDT | 2023-11-17 | 4.80 | 4.60 | 4.80 | -0.20 | -4.00% | 30 | 544 | 38.21% |
| IFF231215P00070000 | 2023-09-27 12:20PM EDT | 2023-12-15 | 4.80 | 5.00 | 5.30 | -1.00 | -17.24% | 1 | 242 | 34.42% |
| IFF240119P00070000 | 2023-09-25 3:41PM EDT | 2024-01-19 | 5.80 | 5.60 | 5.90 | 0.00 | - | 2 | 639 | 32.50% |
| IFF240216P00070000 | 2023-09-29 12:19PM EDT | 2024-02-16 | 6.30 | 6.40 | 6.70 | -0.50 | -7.35% | 43 | 302 | 33.81% |
| IFF240621P00070000 | 2023-08-22 9:49AM EDT | 2024-06-21 | 10.20 | 7.80 | 8.40 | 0.00 | - | 1 | 47 | 31.84% |
| IFF241018P00070000 | 2023-08-21 2:50PM EDT | 2024-10-18 | 12.15 | 8.90 | 9.70 | 0.00 | - | 10 | 12 | 31.12% |
| IFF241220P00070000 | 2023-09-20 12:43PM EDT | 2024-12-20 | 9.39 | 10.00 | 10.60 | 0.00 | - | 70 | 127 | 31.85% |
| IFF250117P00070000 | 2023-09-27 1:51PM EDT | 2025-01-17 | 11.35 | 10.40 | 10.90 | 0.00 | - | 15 | 31 | 31.87% |
| IFF260116P00070000 | 2023-09-22 1:09PM EDT | 2026-01-16 | 13.50 | 12.70 | 14.20 | 0.00 | - | - | 5 | 32.08% |
