Italia markets close in 8 hours 19 minutes
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
82,21 +0,67 (+0,82%) Bitcoin EUR
58.772,34 +1.577,15 (+2,76%)
International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240816C00050000 | 2024-03-15 11:13AM EDT | 50.00 | 33.35 | 31.60 | 36.50 | 0.00 | - | 5 | 0 | 0.00% |
| IFF240816C00060000 | 2024-02-22 11:03AM EDT | 60.00 | 18.30 | 22.00 | 26.80 | 0.00 | - | 1 | 1 | 0.00% |
| IFF240816C00065000 | 2024-02-28 1:55PM EDT | 65.00 | 11.40 | 20.10 | 25.00 | 0.00 | - | 1 | 5 | 0.00% |
| IFF240816C00067500 | 2024-03-01 12:35PM EDT | 67.50 | 11.50 | 18.20 | 22.40 | 0.00 | - | 2 | 2 | 0.00% |
| IFF240816C00070000 | 2024-03-15 11:13AM EDT | 70.00 | 15.80 | 15.70 | 18.30 | 0.00 | - | 5 | 6 | 0.00% |
| IFF240816C00072500 | 2024-03-27 10:22AM EDT | 72.50 | 13.35 | 14.40 | 16.80 | 0.00 | - | 10 | 16 | 0.00% |
| IFF240816C00075000 | 2024-06-07 2:21PM EDT | 75.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IFF240816C00077500 | 2024-05-15 10:24AM EDT | 77.50 | 19.87 | 16.80 | 19.90 | 0.00 | - | 1 | 17 | 66.43% |
| IFF240816C00080000 | 2024-06-26 3:15PM EDT | 80.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240816C00082500 | 2024-06-20 10:24AM EDT | 82.50 | 15.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| IFF240816C00085000 | 2024-06-28 12:48PM EDT | 85.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240816C00087500 | 2024-06-21 3:46PM EDT | 87.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IFF240816C00090000 | 2024-06-20 10:24AM EDT | 90.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IFF240816C00092500 | 2024-06-18 1:39PM EDT | 92.50 | 7.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IFF240816C00095000 | 2024-06-28 11:55AM EDT | 95.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IFF240816C00097500 | 2024-06-27 12:44PM EDT | 97.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 1.56% |
| IFF240816C00100000 | 2024-06-24 1:13PM EDT | 100.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IFF240816C00105000 | 2024-06-24 3:52PM EDT | 105.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IFF240816C00110000 | 2024-06-24 1:56PM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IFF240816C00115000 | 2024-06-24 12:12PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IFF240816C00120000 | 2024-06-24 12:12PM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240816P00055000 | 2024-03-05 4:13PM EDT | 55.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 87.89% |
| IFF240816P00060000 | 2024-05-17 1:03PM EDT | 60.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 72.66% |
| IFF240816P00065000 | 2024-05-17 1:03PM EDT | 65.00 | 0.41 | 0.05 | 1.40 | 0.00 | - | 1 | 187 | 74.61% |
| IFF240816P00067500 | 2024-03-18 10:36AM EDT | 67.50 | 1.29 | 1.20 | 1.30 | 0.00 | - | 2 | 2 | 79.35% |
| IFF240816P00070000 | 2024-05-22 2:31PM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 286 | 54.69% |
| IFF240816P00072500 | 2024-05-20 1:30PM EDT | 72.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 9 | 114 | 57.62% |
| IFF240816P00075000 | 2024-06-06 12:10PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IFF240816P00077500 | 2024-06-24 1:04PM EDT | 77.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IFF240816P00080000 | 2024-06-12 11:34AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IFF240816P00082500 | 2024-06-24 3:06PM EDT | 82.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IFF240816P00085000 | 2024-06-28 3:39PM EDT | 85.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IFF240816P00087500 | 2024-06-25 11:31AM EDT | 87.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IFF240816P00090000 | 2024-06-28 10:13AM EDT | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| IFF240816P00092500 | 2024-06-27 12:43PM EDT | 92.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IFF240816P00095000 | 2024-06-26 1:36PM EDT | 95.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IFF240816P00097500 | 2024-06-27 3:39PM EDT | 97.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IFF240816P00100000 | 2024-06-11 12:48PM EDT | 100.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IFF240816P00105000 | 2024-06-24 10:21AM EDT | 105.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.