Marchés français ouverture 8 h 7 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 814,56 +94,06 (+0,24 %) EUR/USD
1,0709 -0,0033 (-0,31 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 246,14 +469,06 (+0,76 %)
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:100.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621C00100000 | 2024-06-14 12:02PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.15 | -0.10 | -55.56% | 10 | 939 | 31.64% |
| IFF240719C00100000 | 2024-06-14 1:20PM EDT | 2024-07-19 | 0.85 | 0.75 | 1.05 | -0.52 | -37.96% | 1 | 530 | 25.59% |
| IFF240816C00100000 | 2024-06-07 1:23PM EDT | 2024-08-16 | 4.40 | 2.50 | 3.60 | 0.00 | - | 2 | 215 | 37.15% |
| IFF241018C00100000 | 2024-06-05 1:03PM EDT | 2024-10-18 | 5.43 | 4.10 | 4.30 | 0.00 | - | 11 | 224 | 29.44% |
| IFF241115C00100000 | 2024-05-01 2:14PM EDT | 2024-11-15 | 3.90 | 6.30 | 8.00 | 0.00 | - | 39 | 57 | 41.94% |
| IFF241220C00100000 | 2024-06-14 10:17AM EDT | 2024-12-20 | 6.39 | 6.10 | 6.60 | -1.11 | -14.80% | 4 | 125 | 32.64% |
| IFF250117C00100000 | 2024-06-12 1:18PM EDT | 2025-01-17 | 8.34 | 6.90 | 7.20 | 0.00 | - | 2 | 233 | 32.53% |
| IFF250620C00100000 | 2024-06-10 1:26PM EDT | 2025-06-20 | 12.07 | 9.10 | 12.90 | 0.00 | - | - | 2 | 39.88% |
| IFF260116C00100000 | 2024-06-05 2:46PM EDT | 2026-01-16 | 16.30 | 12.10 | 15.10 | 0.00 | - | 6 | 21 | 36.49% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621P00100000 | 2024-05-17 2:08PM EDT | 2024-06-21 | 2.45 | 4.10 | 7.90 | 0.00 | - | 513 | 555 | 93.97% |
| IFF240719P00100000 | 2024-06-03 12:35PM EDT | 2024-07-19 | 5.90 | 5.90 | 7.10 | 0.00 | - | 2 | 5 | 31.74% |
| IFF240816P00100000 | 2024-06-11 12:48PM EDT | 2024-08-16 | 6.20 | 7.40 | 8.10 | 0.00 | - | 9 | 88 | 30.63% |
| IFF241018P00100000 | 2024-06-07 3:06PM EDT | 2024-10-18 | 6.70 | 8.30 | 10.70 | 0.00 | - | 20 | 17 | 33.81% |
| IFF241115P00100000 | 2024-06-11 12:40PM EDT | 2024-11-15 | 8.40 | 9.40 | 10.00 | 0.00 | - | 1 | 43 | 27.64% |
| IFF241220P00100000 | 2023-09-11 12:57PM EDT | 2024-12-20 | 31.70 | 33.50 | 35.20 | 0.00 | - | - | 1 | 116.63% |
| IFF250117P00100000 | 2024-06-12 3:09PM EDT | 2025-01-17 | 9.30 | 9.70 | 10.80 | 0.00 | - | 28 | 81 | 26.08% |
| IFF260116P00100000 | 2023-12-29 1:57PM EDT | 2026-01-16 | 23.70 | 21.40 | 23.50 | 0.00 | - | 1 | 1 | 42.77% |
