Italia markets close in 6 hours 43 minutes
FTSE MIB
33.763,80 +56,59 (+0,17%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,03 +0,20 (+0,25%) Bitcoin EUR
57.525,98 +750,80 (+1,32%)
International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241115C00077500 | 2024-06-21 3:46PM EDT | 77.50 | 21.00 | 20.60 | 22.80 | 0.00 | - | 1 | 1 | 52.60% |
| IFF241115C00080000 | 2024-06-21 3:46PM EDT | 80.00 | 18.90 | 18.40 | 19.60 | 0.00 | - | 2 | 2 | 44.12% |
| IFF241115C00085000 | 2024-04-09 11:29AM EDT | 85.00 | 10.19 | 15.20 | 18.40 | 0.00 | - | - | 1 | 54.25% |
| IFF241115C00087500 | 2024-05-13 1:07PM EDT | 87.50 | 14.90 | 13.10 | 14.50 | 0.00 | - | 1 | 17 | 42.63% |
| IFF241115C00090000 | 2024-06-25 2:14PM EDT | 90.00 | 11.50 | 11.10 | 11.60 | -0.90 | -7.26% | 5 | 12 | 35.92% |
| IFF241115C00092500 | 2024-06-18 2:12PM EDT | 92.50 | 10.10 | 9.60 | 10.00 | 0.00 | - | 8 | 12 | 34.88% |
| IFF241115C00095000 | 2024-06-25 11:36AM EDT | 95.00 | 8.50 | 8.20 | 8.60 | -1.80 | -17.48% | 7 | 6 | 34.22% |
| IFF241115C00097500 | 2024-06-25 12:11PM EDT | 97.50 | 7.30 | 6.90 | 7.30 | -1.50 | -17.05% | 6 | 1 | 33.50% |
| IFF241115C00100000 | 2024-06-25 2:12PM EDT | 100.00 | 6.00 | 5.80 | 6.10 | +1.21 | +25.26% | 22 | 66 | 32.69% |
| IFF241115C00105000 | 2024-06-05 3:45PM EDT | 105.00 | 5.40 | 4.00 | 4.30 | 0.00 | - | 16 | 17 | 32.14% |
| IFF241115C00110000 | 2024-06-25 11:34AM EDT | 110.00 | 2.94 | 2.70 | 2.95 | -0.26 | -8.12% | 12 | 723 | 31.71% |
| IFF241115C00115000 | 2024-06-07 1:23PM EDT | 115.00 | 2.75 | 1.70 | 3.20 | 0.00 | - | 5 | 7 | 38.06% |
| IFF241115C00120000 | 2024-06-13 2:27PM EDT | 120.00 | 1.40 | 0.40 | 2.75 | 0.00 | - | 7 | 14 | 40.23% |
| IFF241115C00125000 | 2024-05-06 9:30AM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| IFF241115C00130000 | 2024-06-10 10:28AM EDT | 130.00 | 0.90 | 0.50 | 0.80 | 0.00 | - | 1 | 2 | 33.86% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241115P00060000 | 2024-04-08 1:32PM EDT | 60.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.93% |
| IFF241115P00065000 | 2024-05-03 11:16AM EDT | 65.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 22 | 23 | 61.04% |
| IFF241115P00070000 | 2024-06-18 2:51PM EDT | 70.00 | 0.65 | 0.40 | 2.65 | 0.00 | - | 1 | 2 | 54.37% |
| IFF241115P00075000 | 2024-04-22 12:06PM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IFF241115P00077500 | 2024-04-02 12:53PM EDT | 77.50 | 4.50 | 3.60 | 3.90 | 0.00 | - | - | 13 | 49.67% |
| IFF241115P00080000 | 2024-05-09 9:52AM EDT | 80.00 | 1.85 | 1.30 | 3.70 | 0.00 | - | 20 | 20 | 44.13% |
| IFF241115P00082500 | 2024-05-13 1:02PM EDT | 82.50 | 2.13 | 1.65 | 2.50 | 0.00 | - | 1 | 2 | 33.05% |
| IFF241115P00085000 | 2024-05-09 9:53AM EDT | 85.00 | 2.97 | 2.15 | 2.35 | 0.00 | - | 5 | 7 | 28.28% |
| IFF241115P00087500 | 2024-06-25 11:32AM EDT | 87.50 | 3.00 | 3.00 | 3.20 | +0.20 | +7.14% | 1 | 16 | 28.72% |
| IFF241115P00090000 | 2024-06-20 11:39AM EDT | 90.00 | 4.10 | 3.80 | 4.00 | 0.00 | - | 5 | 4 | 28.19% |
| IFF241115P00092500 | 2024-06-25 12:03PM EDT | 92.50 | 4.70 | 3.50 | 4.90 | -0.30 | -6.00% | 9 | 25 | 27.50% |
| IFF241115P00095000 | 2024-06-25 12:07PM EDT | 95.00 | 5.70 | 5.70 | 6.00 | -0.40 | -6.56% | 2 | 32 | 27.06% |
| IFF241115P00097500 | 2024-06-25 3:27PM EDT | 97.50 | 6.90 | 6.90 | 7.20 | -0.40 | -5.48% | 34 | 15 | 26.41% |
| IFF241115P00100000 | 2024-06-25 12:06PM EDT | 100.00 | 8.30 | 8.20 | 8.60 | -0.50 | -5.68% | 3 | 41 | 25.97% |
| IFF241115P00105000 | 2024-06-24 11:26AM EDT | 105.00 | 10.40 | 11.30 | 13.30 | 0.00 | - | 1 | 104 | 31.71% |
© 2024 Yahoo. Tutti i diritti riservati.