La bourse est fermée

International Flavors & Fragrances Inc. (IFF)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
124,37+2,14 (+1,75 %)
À la clôture : 04:00PM EDT
124,37 +0,02 (+0,02 %)
Échanges après Bourse : 04:14PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IFF220819C000800002022-01-06 10:30AM EDT80.0067.9945.5050.000.00--3336.43%
IFF220819C001000002022-06-17 12:00PM EDT100.009.3015.0016.300.00-56160.00%
IFF220819C001050002022-06-16 3:49PM EDT105.008.6012.1013.700.00--130.00%
IFF220819C001100002022-07-14 1:16PM EDT110.006.4013.1015.000.00-27078.37%
IFF220819C001150002022-07-25 2:35PM EDT115.009.129.109.800.00-28550.64%
IFF220819C001200002022-08-11 10:08AM EDT120.005.104.705.700.00-123048.44%
IFF220819C001250002022-08-12 1:40PM EDT125.001.001.451.60-0.10-9.09%1342729.76%
IFF220819C001300002022-08-12 2:33PM EDT130.000.180.150.65-0.15-45.45%112,30138.87%
IFF220819C001350002022-08-12 2:33PM EDT135.000.080.000.50-0.02-20.00%186853.42%
IFF220819C001400002022-08-08 3:20PM EDT140.000.350.050.650.00-511263.57%
IFF220819C001450002022-08-08 3:54PM EDT145.000.150.000.200.00-1018961.13%
IFF220819C001500002022-08-02 10:50AM EDT150.000.080.000.95-0.02-20.00%19796.34%
IFF220819C001550002022-08-08 10:09AM EDT155.000.050.000.500.00-75495.90%
IFF220819C001600002022-06-02 12:25PM EDT160.000.700.000.500.00-126106.84%
IFF220819C001650002022-07-05 10:50AM EDT165.000.100.004.800.00-112197.56%
IFF220819C001700002022-05-05 3:12PM EDT170.000.350.000.750.00-250136.52%
IFF220819C001750002022-02-11 12:29PM EDT175.001.400.150.850.00-217154.39%
IFF220819C002100002022-08-09 9:43AM EDT210.000.050.000.100.00-95157.81%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IFF220819P000800002022-06-16 3:35PM EDT80.000.520.000.350.00-120170.31%
IFF220819P000850002022-07-07 11:54AM EDT85.000.350.000.200.00-187137.50%
IFF220819P000900002022-08-08 3:16PM EDT90.000.050.001.150.00-56162.79%
IFF220819P000950002022-07-15 3:58PM EDT95.000.250.001.150.00-1210140.33%
IFF220819P001000002022-08-08 3:15PM EDT100.000.100.000.200.00-11,44084.77%
IFF220819P001050002022-07-28 11:22AM EDT105.000.400.000.800.00-551,07889.16%
IFF220819P001100002022-08-09 2:26PM EDT110.000.200.000.350.00-615657.72%
IFF220819P001150002022-08-11 9:41AM EDT115.000.130.050.200.00-11,40541.60%
IFF220819P001200002022-08-12 9:42AM EDT120.000.950.350.50+0.25+35.71%120331.30%
IFF220819P001250002022-08-11 12:01PM EDT125.002.551.952.25+0.35+15.91%1547530.08%
IFF220819P001300002022-08-08 1:59PM EDT130.004.405.706.100.00-445134.57%
IFF220819P001350002022-06-24 10:49AM EDT135.0014.1012.4014.300.00-11101.81%
IFF220819P001400002022-07-19 11:39AM EDT140.0022.1013.8018.000.00-81959.96%
IFF220819P001450002022-05-13 9:33AM EDT145.0019.3020.0022.800.00-3393.75%
IFF220819P001500002022-02-25 4:03PM EDT150.0017.3222.3024.500.00-220.00%
IFF220819P001800002021-12-16 2:01PM EDT180.0038.4036.7037.600.00--20.00%
IFF220819P001900002022-05-20 10:05AM EDT190.0063.2080.0084.700.00-216534.77%