Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.608,26 +1.140,43 (+1,83%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621C00035000 | 2023-08-10 10:40AM EDT | 35.00 | 29.20 | 33.10 | 34.50 | 0.00 | - | - | 0 | 0.00% |
| IFF240621C00040000 | 2024-01-29 12:40PM EDT | 40.00 | 42.00 | 31.20 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| IFF240621C00045000 | 2023-12-08 3:07PM EDT | 45.00 | 31.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240621C00050000 | 2024-05-07 1:37PM EDT | 50.00 | 43.60 | 44.00 | 48.70 | 0.00 | - | 1 | 9 | 119.92% |
| IFF240621C00055000 | 2024-05-08 2:42PM EDT | 55.00 | 41.75 | 39.00 | 43.80 | 0.00 | - | 5 | 10 | 108.01% |
| IFF240621C00060000 | 2024-05-07 3:45PM EDT | 60.00 | 34.50 | 35.60 | 39.00 | 0.00 | - | 1 | 53 | 128.61% |
| IFF240621C00062500 | 2023-10-20 12:54PM EDT | 62.50 | 10.30 | 14.40 | 15.20 | 0.00 | - | 5 | 4 | 0.00% |
| IFF240621C00065000 | 2024-05-08 2:42PM EDT | 65.00 | 31.85 | 29.10 | 34.00 | 0.00 | - | 5 | 132 | 86.72% |
| IFF240621C00067500 | 2024-02-22 4:14PM EDT | 67.50 | 12.70 | 14.80 | 19.50 | 0.00 | - | 2 | 13 | 0.00% |
| IFF240621C00070000 | 2024-05-20 2:15PM EDT | 70.00 | 29.00 | 24.20 | 29.00 | 0.00 | - | 1 | 150 | 74.71% |
| IFF240621C00072500 | 2024-05-17 1:31PM EDT | 72.50 | 27.35 | 21.50 | 26.40 | 0.00 | - | 2 | 16 | 62.40% |
| IFF240621C00075000 | 2024-05-06 11:12AM EDT | 75.00 | 14.34 | 19.20 | 24.00 | 0.00 | - | 1 | 291 | 61.33% |
| IFF240621C00077500 | 2024-05-06 1:33PM EDT | 77.50 | 12.25 | 16.60 | 21.50 | 0.00 | - | 6 | 12 | 53.32% |
| IFF240621C00080000 | 2024-05-21 9:38AM EDT | 80.00 | 19.00 | 14.20 | 19.00 | 0.00 | - | 20 | 334 | 89.21% |
| IFF240621C00082500 | 2024-05-01 11:23AM EDT | 82.50 | 5.50 | 11.80 | 16.40 | 0.00 | - | 1 | 218 | 78.76% |
| IFF240621C00085000 | 2024-05-24 11:02AM EDT | 85.00 | 11.24 | 9.50 | 13.70 | -2.76 | -19.71% | 1 | 338 | 67.21% |
| IFF240621C00087500 | 2024-05-22 1:24PM EDT | 87.50 | 10.23 | 7.10 | 10.30 | 0.00 | - | 1 | 758 | 47.29% |
| IFF240621C00090000 | 2024-05-17 1:55PM EDT | 90.00 | 10.30 | 6.30 | 7.20 | 0.00 | - | 2 | 515 | 31.59% |
| IFF240621C00092500 | 2024-05-24 11:50AM EDT | 92.50 | 4.80 | 4.10 | 5.10 | +1.50 | +45.45% | 3 | 183 | 28.09% |
| IFF240621C00095000 | 2024-05-23 1:09PM EDT | 95.00 | 2.05 | 3.00 | 3.20 | 0.00 | - | 2 | 659 | 24.54% |
| IFF240621C00097500 | 2024-05-24 11:28AM EDT | 97.50 | 1.85 | 1.75 | 1.90 | +0.70 | +60.87% | 11 | 345 | 23.57% |
| IFF240621C00100000 | 2024-05-24 1:57PM EDT | 100.00 | 1.05 | 0.90 | 1.05 | +0.41 | +64.06% | 1 | 889 | 23.29% |
| IFF240621C00105000 | 2024-05-23 10:42AM EDT | 105.00 | 0.18 | 0.15 | 0.40 | 0.00 | - | 2 | 156 | 26.27% |
| IFF240621C00110000 | 2024-05-20 2:25PM EDT | 110.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 17 | 39.65% |
| IFF240621C00115000 | 2023-08-24 9:53AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| IFF240621C00120000 | 2024-05-08 3:59PM EDT | 120.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 85.77% |
| IFF240621C00125000 | 2023-08-09 9:42AM EDT | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 10 | 53.56% |
| IFF240621C00130000 | 2023-12-26 2:46PM EDT | 130.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 51.56% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621P00035000 | 2023-11-10 2:13PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 111 | 183.20% |
| IFF240621P00040000 | 2023-12-14 1:26PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 135.55% |
| IFF240621P00045000 | 2024-05-09 10:46AM EDT | 45.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 187 | 118.36% |
| IFF240621P00050000 | 2024-05-23 1:20PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 94 | 90.63% |
| IFF240621P00055000 | 2024-03-20 1:56PM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 115.43% |
| IFF240621P00060000 | 2024-04-05 9:40AM EDT | 60.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 5 | 1,139 | 72.66% |
| IFF240621P00062500 | 2024-05-14 10:32AM EDT | 62.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 148.63% |
| IFF240621P00065000 | 2024-04-16 10:02AM EDT | 65.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 2 | 1,065 | 95.07% |
| IFF240621P00067500 | 2024-05-03 2:51PM EDT | 67.50 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 49 | 96.44% |
| IFF240621P00070000 | 2024-05-14 12:48PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 565 | 51.17% |
| IFF240621P00072500 | 2024-05-20 9:31AM EDT | 72.50 | 0.97 | 0.00 | 1.50 | 0.00 | - | 1 | 49 | 76.51% |
| IFF240621P00075000 | 2024-05-20 9:31AM EDT | 75.00 | 0.52 | 0.00 | 4.50 | 0.00 | - | 2 | 525 | 98.17% |
| IFF240621P00077500 | 2024-05-13 2:30PM EDT | 77.50 | 0.10 | 0.00 | 1.45 | 0.00 | - | 3 | 279 | 61.67% |
| IFF240621P00080000 | 2024-05-14 12:48PM EDT | 80.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 278 | 42.09% |
| IFF240621P00082500 | 2024-05-08 12:12PM EDT | 82.50 | 0.20 | 0.00 | 1.60 | 0.00 | - | 5 | 114 | 62.65% |
| IFF240621P00085000 | 2024-05-08 10:13AM EDT | 85.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 250 | 397 | 35.57% |
| IFF240621P00087500 | 2024-05-17 11:01AM EDT | 87.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 121 | 26.12% |
| IFF240621P00090000 | 2024-05-24 3:49PM EDT | 90.00 | 0.45 | 0.40 | 0.55 | -0.20 | -30.77% | 1 | 483 | 24.44% |
| IFF240621P00092500 | 2024-05-24 10:49AM EDT | 92.50 | 1.10 | 0.85 | 1.00 | -0.40 | -26.67% | 9 | 1,627 | 22.97% |
| IFF240621P00095000 | 2024-05-24 3:12PM EDT | 95.00 | 1.65 | 1.65 | 1.85 | -0.65 | -28.26% | 5 | 623 | 22.51% |
| IFF240621P00097500 | 2024-05-22 3:59PM EDT | 97.50 | 3.11 | 2.90 | 3.10 | 0.00 | - | 11 | 438 | 22.05% |
| IFF240621P00100000 | 2024-05-17 2:08PM EDT | 100.00 | 2.45 | 3.20 | 5.60 | 0.00 | - | 513 | 555 | 30.64% |
| IFF240621P00105000 | 2023-08-08 12:23PM EDT | 105.00 | 40.40 | 35.60 | 35.90 | 0.00 | - | 3 | 3 | 287.66% |
| IFF240621P00110000 | 2023-08-29 3:28PM EDT | 110.00 | 41.80 | 41.20 | 42.50 | 0.00 | - | 1 | 0 | 312.70% |
© 2024 Yahoo. Tutti i diritti riservati.