Mercados españoles abiertos en 6 hrs 54 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0712 +0,0003 (+0,03%) Petróleo Brent
86,34 -0,05 (-0,06%) Bitcoin EUR
57.508,05 +688,20 (+1,21%)
International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240816C00050000 | 2024-03-15 11:13AM EDT | 50.00 | 33.35 | 31.60 | 36.50 | 0.00 | - | 5 | 0 | 0.00% |
| IFF240816C00060000 | 2024-02-22 11:03AM EDT | 60.00 | 18.30 | 22.00 | 26.80 | 0.00 | - | 1 | 1 | 0.00% |
| IFF240816C00065000 | 2024-02-28 1:55PM EDT | 65.00 | 11.40 | 20.10 | 25.00 | 0.00 | - | 1 | 5 | 0.00% |
| IFF240816C00067500 | 2024-03-01 12:35PM EDT | 67.50 | 11.50 | 18.20 | 22.40 | 0.00 | - | 2 | 2 | 0.00% |
| IFF240816C00070000 | 2024-03-15 11:13AM EDT | 70.00 | 15.80 | 15.70 | 18.30 | 0.00 | - | 5 | 6 | 0.00% |
| IFF240816C00072500 | 2024-03-27 10:22AM EDT | 72.50 | 13.35 | 14.40 | 16.80 | 0.00 | - | 10 | 16 | 0.00% |
| IFF240816C00075000 | 2024-06-07 2:21PM EDT | 75.00 | 23.72 | 21.00 | 23.40 | 0.00 | - | 5 | 8 | 62.72% |
| IFF240816C00077500 | 2024-05-15 10:24AM EDT | 77.50 | 19.87 | 16.80 | 19.90 | 0.00 | - | 1 | 17 | 59.23% |
| IFF240816C00080000 | 2024-06-26 3:15PM EDT | 80.00 | 16.90 | 16.50 | 18.30 | 0.00 | - | 1 | 121 | 53.08% |
| IFF240816C00082500 | 2024-06-20 10:24AM EDT | 82.50 | 15.09 | 14.30 | 16.40 | 0.00 | - | 35 | 81 | 51.76% |
| IFF240816C00085000 | 2024-06-10 12:29PM EDT | 85.00 | 13.55 | 12.10 | 13.10 | 0.00 | - | 3 | 149 | 47.73% |
| IFF240816C00087500 | 2024-06-21 3:46PM EDT | 87.50 | 10.50 | 10.00 | 12.40 | 0.00 | - | 5 | 152 | 56.26% |
| IFF240816C00090000 | 2024-06-20 10:24AM EDT | 90.00 | 8.89 | 8.10 | 9.70 | 0.00 | - | 6 | 221 | 47.03% |
| IFF240816C00092500 | 2024-06-18 1:39PM EDT | 92.50 | 7.11 | 6.40 | 6.70 | 0.00 | - | 8 | 126 | 35.45% |
| IFF240816C00095000 | 2024-06-18 10:11AM EDT | 95.00 | 5.11 | 4.90 | 5.30 | 0.00 | - | 4 | 756 | 35.05% |
| IFF240816C00097500 | 2024-06-27 12:44PM EDT | 97.50 | 3.60 | 3.80 | 4.00 | -0.40 | -10.00% | 246 | 310 | 33.94% |
| IFF240816C00100000 | 2024-06-24 1:13PM EDT | 100.00 | 3.90 | 2.70 | 3.10 | 0.00 | - | 5 | 448 | 34.27% |
| IFF240816C00105000 | 2024-06-24 3:52PM EDT | 105.00 | 2.05 | 1.40 | 1.60 | 0.00 | - | 7 | 110 | 33.15% |
| IFF240816C00110000 | 2024-06-24 1:56PM EDT | 110.00 | 1.05 | 0.65 | 1.15 | 0.00 | - | 7 | 82 | 37.16% |
| IFF240816C00115000 | 2024-06-24 12:12PM EDT | 115.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 5 | 17 | 35.35% |
| IFF240816C00120000 | 2024-06-24 12:12PM EDT | 120.00 | 0.27 | 0.10 | 0.50 | 0.00 | - | 2 | 63 | 41.26% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240816P00055000 | 2024-03-05 4:13PM EDT | 55.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 85.84% |
| IFF240816P00060000 | 2024-05-17 1:03PM EDT | 60.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 71.09% |
| IFF240816P00065000 | 2024-05-17 1:03PM EDT | 65.00 | 0.41 | 0.05 | 1.40 | 0.00 | - | 1 | 187 | 73.05% |
| IFF240816P00067500 | 2024-03-18 10:36AM EDT | 67.50 | 1.29 | 1.20 | 1.30 | 0.00 | - | 2 | 2 | 77.71% |
| IFF240816P00070000 | 2024-05-22 2:31PM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 286 | 53.71% |
| IFF240816P00072500 | 2024-05-20 1:30PM EDT | 72.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 9 | 114 | 56.64% |
| IFF240816P00075000 | 2024-06-06 12:10PM EDT | 75.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 1 | 887 | 46.19% |
| IFF240816P00077500 | 2024-06-24 1:04PM EDT | 77.50 | 0.26 | 0.15 | 1.40 | 0.00 | - | 1 | 70 | 55.59% |
| IFF240816P00080000 | 2024-06-12 11:34AM EDT | 80.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 5 | 221 | 36.38% |
| IFF240816P00082500 | 2024-06-24 3:06PM EDT | 82.50 | 0.44 | 0.55 | 0.70 | 0.00 | - | 1 | 250 | 34.74% |
| IFF240816P00085000 | 2024-06-25 9:56AM EDT | 85.00 | 0.74 | 0.85 | 1.00 | 0.00 | - | 1 | 79 | 33.42% |
| IFF240816P00087500 | 2024-06-25 11:31AM EDT | 87.50 | 1.15 | 1.25 | 1.40 | 0.00 | - | 5 | 90 | 32.01% |
| IFF240816P00090000 | 2024-06-24 11:03AM EDT | 90.00 | 1.40 | 1.85 | 2.00 | 0.00 | - | 2 | 113 | 31.13% |
| IFF240816P00092500 | 2024-06-27 12:43PM EDT | 92.50 | 3.10 | 2.60 | 2.75 | +0.35 | +12.73% | 1 | 68 | 29.98% |
| IFF240816P00095000 | 2024-06-26 1:36PM EDT | 95.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 1 | 139 | 29.49% |
| IFF240816P00097500 | 2024-06-27 3:39PM EDT | 97.50 | 5.10 | 4.80 | 5.00 | +0.10 | +2.00% | 10 | 319 | 28.39% |
| IFF240816P00100000 | 2024-06-11 12:48PM EDT | 100.00 | 6.20 | 6.30 | 6.60 | 0.00 | - | 9 | 88 | 28.47% |
| IFF240816P00105000 | 2024-06-24 10:21AM EDT | 105.00 | 9.20 | 8.60 | 12.20 | 0.00 | - | - | 3 | 44.21% |
© 2024 Yahoo. Todos los derechos reservados.