La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 649,60 -182,33 (-0,45 %)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF231215C00045000 | 2023-10-16 9:40AM EST | 45.00 | 21.28 | 27.10 | 30.10 | 0.00 | - | - | 0 | 0.00% |
| IFF231215C00050000 | 2023-11-17 2:38PM EST | 50.00 | 24.27 | 26.40 | 27.30 | 0.00 | - | 4 | 175 | 139.06% |
| IFF231215C00055000 | 2023-10-30 9:19AM EST | 55.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IFF231215C00060000 | 2023-11-14 10:32AM EST | 60.00 | 13.87 | 16.40 | 17.30 | 0.00 | - | 1 | 19 | 85.16% |
| IFF231215C00062500 | 2023-10-30 11:27AM EST | 62.50 | 5.27 | 11.70 | 0.00 | 0.00 | - | 11 | 26 | 0.00% |
| IFF231215C00065000 | 2023-12-07 2:06PM EST | 65.00 | 12.78 | 11.40 | 12.40 | 0.00 | - | 1 | 411 | 70.31% |
| IFF231215C00067500 | 2023-11-30 3:21PM EST | 67.50 | 7.95 | 8.90 | 9.90 | 0.00 | - | 5 | 159 | 56.84% |
| IFF231215C00070000 | 2023-12-04 3:41PM EST | 70.00 | 5.80 | 6.40 | 7.40 | 0.00 | - | 2 | 668 | 73.05% |
| IFF231215C00072500 | 2023-12-06 12:30PM EST | 72.50 | 4.20 | 4.00 | 4.90 | 0.00 | - | 2 | 196 | 53.91% |
| IFF231215C00075000 | 2023-12-08 1:03PM EST | 75.00 | 2.05 | 2.10 | 2.40 | -1.05 | -33.87% | 58 | 2,053 | 33.25% |
| IFF231215C00077500 | 2023-12-07 1:09PM EST | 77.50 | 0.70 | 0.60 | 0.75 | -0.40 | -36.36% | 5 | 176 | 26.76% |
| IFF231215C00080000 | 2023-12-07 11:17AM EST | 80.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 760 | 28.81% |
| IFF231215C00085000 | 2023-12-06 2:36PM EST | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 558 | 41.80% |
| IFF231215C00090000 | 2023-11-27 3:38PM EST | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 595 | 54.69% |
| IFF231215C00095000 | 2023-11-17 12:57PM EST | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 113 | 77.73% |
| IFF231215C00100000 | 2023-11-16 9:37AM EST | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2,500 | 2,639 | 92.97% |
| IFF231215C00105000 | 2023-08-16 9:39AM EST | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 68 | 138.48% |
| IFF231215C00110000 | 2023-06-12 12:01PM EST | 110.00 | 0.40 | 0.35 | 0.85 | 0.00 | - | 6 | 41 | 183.89% |
| IFF231215C00115000 | 2023-05-30 2:06PM EST | 115.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 5 | 69 | 175.00% |
| IFF231215C00120000 | 2023-07-05 2:59PM EST | 120.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 3 | 35 | 194.53% |
| IFF231215C00125000 | 2023-11-15 3:16PM EST | 125.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 35 | 149 | 157.03% |
| IFF231215C00130000 | 2023-07-12 1:28PM EST | 130.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 167.19% |
| IFF231215C00135000 | 2023-08-14 10:53AM EST | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 164.06% |
| IFF231215C00140000 | 2023-10-27 9:33AM EST | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 173.44% |
| IFF231215C00145000 | 2023-09-12 10:39AM EST | 145.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 196.88% |
| IFF231215C00150000 | 2023-08-14 2:41PM EST | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 190.63% |
| IFF231215C00155000 | 2023-02-03 9:58AM EST | 155.00 | 1.46 | 0.00 | 1.15 | 0.00 | - | 2 | 79 | 301.95% |
| IFF231215C00160000 | 2023-05-25 8:56AM EST | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 290.63% |
| IFF231215C00180000 | 2022-07-28 11:04AM EST | 180.00 | 2.55 | 0.85 | 1.25 | 0.00 | - | 95 | 38 | 390.53% |
| IFF231215C00185000 | 2022-05-24 9:43AM EST | 185.00 | 4.10 | 0.35 | 3.30 | 0.00 | - | - | 1 | 448.44% |
| IFF231215C00195000 | 2023-03-31 10:07AM EST | 195.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 427.93% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF231215P00040000 | 2023-10-23 8:48AM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| IFF231215P00045000 | 2023-10-23 9:47AM EST | 45.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 226 | 167.19% |
| IFF231215P00050000 | 2023-11-28 2:28PM EST | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 469 | 135.94% |
| IFF231215P00055000 | 2023-11-29 12:29PM EST | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 728 | 108.59% |
| IFF231215P00060000 | 2023-12-05 9:33AM EST | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 443 | 91.41% |
| IFF231215P00062500 | 2023-11-13 11:37AM EST | 62.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 40 | 78.13% |
| IFF231215P00065000 | 2023-12-01 9:30AM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 400 | 65.23% |
| IFF231215P00067500 | 2023-11-24 9:31AM EST | 67.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 5 | 167 | 52.34% |
| IFF231215P00070000 | 2023-12-07 10:31AM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 359 | 39.84% |
| IFF231215P00072500 | 2023-12-07 2:04PM EST | 72.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 285 | 37.50% |
| IFF231215P00075000 | 2023-12-07 2:20PM EST | 75.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 1 | 874 | 27.64% |
| IFF231215P00077500 | 2023-12-07 3:57PM EST | 77.50 | 1.30 | 1.25 | 1.40 | 0.00 | - | 9 | 8 | 25.98% |
| IFF231215P00080000 | 2023-12-08 3:41PM EST | 80.00 | 3.20 | 3.00 | 3.70 | 0.00 | - | 4 | 347 | 41.02% |
| IFF231215P00085000 | 2023-10-04 1:46PM EST | 85.00 | 19.70 | 12.10 | 13.00 | 0.00 | - | 100 | 94 | 188.77% |
| IFF231215P00090000 | 2023-11-15 3:13PM EST | 90.00 | 16.00 | 12.70 | 13.70 | 0.00 | - | 35 | 0 | 53.13% |
| IFF231215P00095000 | 2023-10-04 12:44PM EST | 95.00 | 29.90 | 21.70 | 22.50 | 0.00 | - | 25 | 0 | 243.75% |
| IFF231215P00100000 | 2023-09-28 1:41PM EST | 100.00 | 31.90 | 31.70 | 32.60 | 0.00 | - | 50 | 0 | 411.04% |
| IFF231215P00105000 | 2023-10-19 8:30AM EST | 105.00 | 37.00 | 30.60 | 31.50 | 0.00 | - | 11 | 0 | 262.99% |
| IFF231215P00110000 | 2023-09-15 1:29PM EST | 110.00 | 41.35 | 43.20 | 45.50 | 0.00 | - | 1 | 0 | 522.17% |
| IFF231215P00115000 | 2023-01-18 2:07PM EST | 115.00 | 11.00 | 20.80 | 21.80 | 0.00 | - | 4 | 0 | 0.00% |
| IFF231215P00120000 | 2023-03-15 1:17PM EST | 120.00 | 38.94 | 25.30 | 26.60 | 0.00 | - | 5 | 12 | 0.00% |
| IFF231215P00125000 | 2023-02-13 2:32PM EST | 125.00 | 30.00 | 42.10 | 43.80 | 0.00 | - | 1 | 2 | 0.00% |
| IFF231215P00140000 | 2022-11-29 11:04AM EST | 140.00 | 38.42 | 33.90 | 36.60 | 0.00 | - | 1 | 11 | 0.00% |
| IFF231215P00145000 | 2022-11-29 11:04AM EST | 145.00 | 42.94 | 38.90 | 41.10 | 0.00 | - | - | 1 | 0.00% |
