La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 589,19 +2 271,97 (+4,34 %)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:95.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240920C00095000 | 2024-09-13 1:33PM EDT | 2024-09-20 | 8.85 | 8.50 | 9.00 | 0.00 | - | 2 | 20 | 52.44% |
| IFF241018C00095000 | 2024-09-13 1:33PM EDT | 2024-10-18 | 9.25 | 9.00 | 9.40 | +0.05 | +0.54% | 2 | 202 | 29.20% |
| IFF241115C00095000 | 2024-09-10 12:20PM EDT | 2024-11-15 | 10.08 | 10.80 | 12.70 | 0.00 | - | 1 | 22 | 46.58% |
| IFF241220C00095000 | 2024-09-09 1:10PM EDT | 2024-12-20 | 13.12 | 11.80 | 14.00 | 0.00 | - | 1 | 92 | 44.28% |
| IFF250117C00095000 | 2024-09-11 3:55PM EDT | 2025-01-17 | 12.60 | 11.60 | 13.20 | 0.00 | - | 5 | 9,680 | 35.30% |
| IFF250221C00095000 | 2024-08-26 10:13AM EDT | 2025-02-21 | 13.10 | 12.50 | 14.20 | 0.00 | - | 1 | 3 | 35.36% |
| IFF260116C00095000 | 2024-08-20 10:14AM EDT | 2026-01-16 | 16.80 | 19.80 | 20.50 | 0.00 | - | 49 | 170 | 34.74% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240920P00095000 | 2024-09-09 11:50AM EDT | 2024-09-20 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 202 | 40.63% |
| IFF241018P00095000 | 2024-09-12 9:31AM EDT | 2024-10-18 | 0.54 | 0.40 | 0.50 | 0.00 | - | 5 | 204 | 24.88% |
| IFF241115P00095000 | 2024-09-13 1:11PM EDT | 2024-11-15 | 1.85 | 1.80 | 1.95 | -0.04 | -2.12% | 11 | 102 | 31.30% |
| IFF241220P00095000 | 2024-09-12 10:10AM EDT | 2024-12-20 | 2.67 | 2.35 | 2.55 | 0.00 | - | 1 | 27 | 28.66% |
| IFF250117P00095000 | 2024-09-10 2:27PM EDT | 2025-01-17 | 3.50 | 2.95 | 3.20 | 0.00 | - | 10 | 137 | 28.53% |
| IFF250221P00095000 | 2024-09-10 12:04PM EDT | 2025-02-21 | 4.60 | 3.90 | 4.10 | 0.00 | - | 8 | 25 | 29.10% |
| IFF250620P00095000 | 2024-07-24 12:04PM EDT | 2025-06-20 | 8.30 | 6.80 | 7.20 | 0.00 | - | 1 | 2 | 31.73% |
| IFF260116P00095000 | 2024-07-19 10:33AM EDT | 2026-01-16 | 12.20 | 8.60 | 10.80 | 0.00 | - | 3 | 6 | 32.24% |
