Marchés français ouverture 7 h 41 min
Dow Jones
37 798,97 +63,86 (+0,17 %) Nasdaq
15 865,25 -19,77 (-0,12 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0625 +0,0003 (+0,03 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
59 998,51 +259,82 (+0,43 %)
International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240419C00060000 | 2024-02-27 2:12PM EDT | 60.00 | 14.95 | 23.60 | 28.50 | 0.00 | - | - | 0 | 372.27% |
| IFF240419C00072500 | 2024-03-20 9:58AM EDT | 72.50 | 11.15 | 9.60 | 13.00 | 0.00 | - | 5 | 42 | 127.25% |
| IFF240419C00075000 | 2024-03-20 9:58AM EDT | 75.00 | 8.76 | 6.90 | 10.40 | 0.00 | - | 5 | 31 | 97.75% |
| IFF240419C00077500 | 2024-04-15 9:30AM EDT | 77.50 | 6.60 | 5.30 | 7.90 | 0.00 | - | 1 | 378 | 93.95% |
| IFF240419C00080000 | 2024-04-15 12:27PM EDT | 80.00 | 3.65 | 2.90 | 3.50 | 0.00 | - | 2 | 176 | 47.17% |
| IFF240419C00082500 | 2024-04-16 1:51PM EDT | 82.50 | 1.85 | 1.25 | 1.50 | +0.65 | +54.17% | 11 | 378 | 36.38% |
| IFF240419C00085000 | 2024-04-16 12:50PM EDT | 85.00 | 0.85 | 0.35 | 0.50 | +0.25 | +41.67% | 29 | 636 | 36.13% |
| IFF240419C00087500 | 2024-04-15 10:02AM EDT | 87.50 | 0.26 | 0.05 | 0.10 | 0.00 | - | 1 | 318 | 34.86% |
| IFF240419C00090000 | 2024-04-12 2:32PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 128 | 67.38% |
| IFF240419C00092500 | 2024-04-04 3:31PM EDT | 92.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 82.52% |
| IFF240419C00095000 | 2024-03-18 2:30PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 31 | 96.68% |
| IFF240419C00100000 | 2024-02-28 11:50AM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 122.36% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240419P00060000 | 2024-02-21 12:20PM EDT | 60.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 2 | 148.83% |
| IFF240419P00065000 | 2024-02-27 12:35PM EDT | 65.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 116.41% |
| IFF240419P00070000 | 2024-04-08 3:36PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 95 | 89.84% |
| IFF240419P00072500 | 2024-04-11 1:44PM EDT | 72.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 229 | 90.04% |
| IFF240419P00075000 | 2024-04-15 2:47PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 401 | 58.40% |
| IFF240419P00077500 | 2024-04-15 2:24PM EDT | 77.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 11 | 882 | 56.84% |
| IFF240419P00080000 | 2024-04-16 9:55AM EDT | 80.00 | 0.35 | 0.15 | 0.30 | -0.07 | -16.67% | 2,001 | 2,671 | 37.21% |
| IFF240419P00082500 | 2024-04-16 1:10PM EDT | 82.50 | 0.60 | 0.80 | 0.90 | -0.80 | -57.14% | 15 | 348 | 32.28% |
| IFF240419P00085000 | 2024-04-15 3:43PM EDT | 85.00 | 3.05 | 2.20 | 2.50 | 0.00 | - | 942 | 823 | 34.72% |
| IFF240419P00087500 | 2024-04-12 10:11AM EDT | 87.50 | 3.12 | 2.65 | 5.20 | 0.00 | - | 2 | 13 | 62.79% |
