Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.392,26 +134,05 (+0,21%)
International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade 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 | 19.60 | 24.10 | 0.00 | - | 5 | 8 | 51.25% |
| IFF240816C00077500 | 2024-05-15 10:24AM EDT | 77.50 | 19.87 | 16.80 | 19.90 | 0.00 | - | 1 | 17 | 53.69% |
| IFF240816C00080000 | 2024-06-14 10:09AM EDT | 80.00 | 15.50 | 16.60 | 18.00 | 0.00 | - | 1 | 121 | 54.79% |
| IFF240816C00082500 | 2024-06-20 10:24AM EDT | 82.50 | 15.09 | 14.60 | 15.30 | 0.00 | - | 1 | 81 | 46.70% |
| IFF240816C00085000 | 2024-06-10 12:29PM EDT | 85.00 | 13.55 | 12.20 | 13.60 | 0.00 | - | 3 | 149 | 48.17% |
| IFF240816C00087500 | 2024-06-21 3:46PM EDT | 87.50 | 10.50 | 10.10 | 10.80 | -0.23 | -2.14% | 5 | 148 | 39.21% |
| IFF240816C00090000 | 2024-06-20 10:24AM EDT | 90.00 | 8.89 | 6.50 | 10.00 | 0.00 | - | 2 | 221 | 45.78% |
| IFF240816C00092500 | 2024-06-18 1:39PM EDT | 92.50 | 7.11 | 6.50 | 7.10 | 0.00 | - | 8 | 126 | 35.49% |
| IFF240816C00095000 | 2024-06-18 10:11AM EDT | 95.00 | 5.11 | 5.20 | 5.60 | 0.00 | - | 4 | 756 | 34.47% |
| IFF240816C00097500 | 2024-06-21 2:10PM EDT | 97.50 | 4.20 | 3.80 | 4.20 | -0.20 | -4.55% | 2 | 61 | 32.87% |
| IFF240816C00100000 | 2024-06-20 1:28PM EDT | 100.00 | 3.00 | 2.95 | 3.20 | -0.20 | -6.25% | 1 | 442 | 32.65% |
| IFF240816C00105000 | 2024-06-21 2:52PM EDT | 105.00 | 1.65 | 1.45 | 1.75 | -0.15 | -8.33% | 4 | 102 | 32.32% |
| IFF240816C00110000 | 2024-06-11 2:11PM EDT | 110.00 | 1.12 | 0.80 | 1.00 | 0.00 | - | 2 | 75 | 33.35% |
| IFF240816C00115000 | 2024-06-05 1:53PM EDT | 115.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 2 | 12 | 34.13% |
| IFF240816C00120000 | 2024-05-28 9:58AM EDT | 120.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 5 | 61 | 40.67% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240816P00055000 | 2024-03-05 4:13PM EDT | 55.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 82.13% |
| IFF240816P00060000 | 2024-05-17 1:03PM EDT | 60.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 68.07% |
| IFF240816P00065000 | 2024-05-17 1:03PM EDT | 65.00 | 0.41 | 0.05 | 1.40 | 0.00 | - | 1 | 187 | 70.02% |
| IFF240816P00067500 | 2024-03-18 10:36AM EDT | 67.50 | 1.29 | 1.20 | 1.30 | 0.00 | - | 2 | 2 | 74.46% |
| IFF240816P00070000 | 2024-05-22 2:31PM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 286 | 51.56% |
| IFF240816P00072500 | 2024-05-20 1:30PM EDT | 72.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 9 | 114 | 54.37% |
| IFF240816P00075000 | 2024-06-06 12:10PM EDT | 75.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 1 | 887 | 44.43% |
| IFF240816P00077500 | 2024-05-13 12:59PM EDT | 77.50 | 0.38 | 0.00 | 2.35 | 0.00 | - | 1 | 69 | 50.46% |
| IFF240816P00080000 | 2024-06-12 11:34AM EDT | 80.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 6 | 221 | 35.94% |
| IFF240816P00082500 | 2024-06-13 10:40AM EDT | 82.50 | 0.80 | 0.55 | 0.75 | 0.00 | - | 1 | 250 | 34.23% |
| IFF240816P00085000 | 2024-06-14 2:42PM EDT | 85.00 | 1.35 | 0.85 | 1.10 | 0.00 | - | 1 | 77 | 33.44% |
| IFF240816P00087500 | 2024-06-21 3:00PM EDT | 87.50 | 1.40 | 1.25 | 1.45 | +0.05 | +3.70% | 3 | 85 | 31.49% |
| IFF240816P00090000 | 2024-06-20 10:24AM EDT | 90.00 | 1.90 | 1.75 | 2.05 | 0.00 | - | 1 | 112 | 30.65% |
| IFF240816P00092500 | 2024-06-21 1:37PM EDT | 92.50 | 2.70 | 2.60 | 2.80 | -0.50 | -15.62% | 2 | 67 | 29.61% |
| IFF240816P00095000 | 2024-06-20 2:46PM EDT | 95.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 5 | 134 | 28.91% |
| IFF240816P00097500 | 2024-06-20 2:47PM EDT | 97.50 | 4.90 | 4.60 | 5.00 | 0.00 | - | 3 | 196 | 28.03% |
| IFF240816P00100000 | 2024-06-11 12:48PM EDT | 100.00 | 6.20 | 6.20 | 6.50 | 0.00 | - | 9 | 88 | 27.61% |
| IFF240816P00105000 | 2024-05-15 11:26AM EDT | 105.00 | 10.00 | 9.80 | 13.60 | 0.00 | - | - | 2 | 53.63% |
© 2024 Yahoo. Todos os direitos reservados.