La bourse est fermée

International Flavors & Fragrances Inc. (IFF)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
76,82-0,18 (-0,23 %)
À la clôture : 04:00PM EST
76,80 -0,02 (-0,03 %)
Échanges après Bourse : 06:17PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IFF231215C000450002023-10-16 9:40AM EST45.0021.2827.1030.100.00--00.00%
IFF231215C000500002023-11-17 2:38PM EST50.0024.2726.4027.300.00-4175139.06%
IFF231215C000550002023-10-30 9:19AM EST55.0013.000.000.000.00-140.00%
IFF231215C000600002023-11-14 10:32AM EST60.0013.8716.4017.300.00-11985.16%
IFF231215C000625002023-10-30 11:27AM EST62.505.2711.700.000.00-11260.00%
IFF231215C000650002023-12-07 2:06PM EST65.0012.7811.4012.400.00-141170.31%
IFF231215C000675002023-11-30 3:21PM EST67.507.958.909.900.00-515956.84%
IFF231215C000700002023-12-04 3:41PM EST70.005.806.407.400.00-266873.05%
IFF231215C000725002023-12-06 12:30PM EST72.504.204.004.900.00-219653.91%
IFF231215C000750002023-12-08 1:03PM EST75.002.052.102.40-1.05-33.87%582,05333.25%
IFF231215C000775002023-12-07 1:09PM EST77.500.700.600.75-0.40-36.36%517626.76%
IFF231215C000800002023-12-07 11:17AM EST80.000.250.100.200.00-376028.81%
IFF231215C000850002023-12-06 2:36PM EST85.000.030.000.050.00-155841.80%
IFF231215C000900002023-11-27 3:38PM EST90.000.040.000.050.00-2059554.69%
IFF231215C000950002023-11-17 12:57PM EST95.000.050.000.100.00-211377.73%
IFF231215C001000002023-11-16 9:37AM EST100.000.010.000.100.00-2,5002,63992.97%
IFF231215C001050002023-08-16 9:39AM EST105.000.100.000.500.00-1268138.48%
IFF231215C001100002023-06-12 12:01PM EST110.000.400.350.850.00-641183.89%
IFF231215C001150002023-05-30 2:06PM EST115.000.250.100.500.00-569175.00%
IFF231215C001200002023-07-05 2:59PM EST120.000.250.100.600.00-335194.53%
IFF231215C001250002023-11-15 3:16PM EST125.000.080.000.100.00-35149157.03%
IFF231215C001300002023-07-12 1:28PM EST130.000.250.000.100.00-210167.19%
IFF231215C001350002023-08-14 10:53AM EST135.000.050.000.050.00-233164.06%
IFF231215C001400002023-10-27 9:33AM EST140.000.100.000.050.00-20173.44%
IFF231215C001450002023-09-12 10:39AM EST145.000.030.000.100.00-14196.88%
IFF231215C001500002023-08-14 2:41PM EST150.000.010.000.050.00-26190.63%
IFF231215C001550002023-02-03 9:58AM EST155.001.460.001.150.00-279301.95%
IFF231215C001600002023-05-25 8:56AM EST160.000.150.000.750.00-38290.63%
IFF231215C001800002022-07-28 11:04AM EST180.002.550.851.250.00-9538390.53%
IFF231215C001850002022-05-24 9:43AM EST185.004.100.353.300.00--1448.44%
IFF231215C001950002023-03-31 10:07AM EST195.000.200.002.400.00-11427.93%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IFF231215P000400002023-10-23 8:48AM EST40.000.100.000.000.00-113050.00%
IFF231215P000450002023-10-23 9:47AM EST45.000.150.000.050.00-1226167.19%
IFF231215P000500002023-11-28 2:28PM EST50.000.020.000.050.00-1469135.94%
IFF231215P000550002023-11-29 12:29PM EST55.000.030.000.050.00-3728108.59%
IFF231215P000600002023-12-05 9:33AM EST60.000.030.000.100.00-144391.41%
IFF231215P000625002023-11-13 11:37AM EST62.500.250.000.100.00-54078.13%
IFF231215P000650002023-12-01 9:30AM EST65.000.050.000.100.00-140065.23%
IFF231215P000675002023-11-24 9:31AM EST67.500.160.000.100.00-516752.34%
IFF231215P000700002023-12-07 10:31AM EST70.000.050.000.050.00-135939.84%
IFF231215P000725002023-12-07 2:04PM EST72.500.100.000.200.00-128537.50%
IFF231215P000750002023-12-07 2:20PM EST75.000.350.300.40+0.05+16.67%187427.64%
IFF231215P000775002023-12-07 3:57PM EST77.501.301.251.400.00-9825.98%
IFF231215P000800002023-12-08 3:41PM EST80.003.203.003.700.00-434741.02%
IFF231215P000850002023-10-04 1:46PM EST85.0019.7012.1013.000.00-10094188.77%
IFF231215P000900002023-11-15 3:13PM EST90.0016.0012.7013.700.00-35053.13%
IFF231215P000950002023-10-04 12:44PM EST95.0029.9021.7022.500.00-250243.75%
IFF231215P001000002023-09-28 1:41PM EST100.0031.9031.7032.600.00-500411.04%
IFF231215P001050002023-10-19 8:30AM EST105.0037.0030.6031.500.00-110262.99%
IFF231215P001100002023-09-15 1:29PM EST110.0041.3543.2045.500.00-10522.17%
IFF231215P001150002023-01-18 2:07PM EST115.0011.0020.8021.800.00-400.00%
IFF231215P001200002023-03-15 1:17PM EST120.0038.9425.3026.600.00-5120.00%
IFF231215P001250002023-02-13 2:32PM EST125.0030.0042.1043.800.00-120.00%
IFF231215P001400002022-11-29 11:04AM EST140.0038.4233.9036.600.00-1110.00%
IFF231215P001450002022-11-29 11:04AM EST145.0042.9438.9041.100.00--10.00%