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
64.442,50 +158,19 (+0,25%)
International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241115C00080000 | 2024-06-21 3:46PM EDT | 80.00 | 18.90 | 18.70 | 19.30 | +7.40 | +64.35% | 2 | 1 | 41.58% |
| IFF241115C00085000 | 2024-04-09 11:29AM EDT | 85.00 | 10.19 | 15.20 | 18.40 | 0.00 | - | - | 1 | 53.42% |
| IFF241115C00087500 | 2024-05-13 1:07PM EDT | 87.50 | 14.90 | 13.10 | 14.50 | 0.00 | - | 1 | 17 | 41.94% |
| IFF241115C00090000 | 2024-05-15 3:25PM EDT | 90.00 | 11.60 | 10.20 | 11.10 | 0.00 | - | 1 | 10 | 33.08% |
| IFF241115C00092500 | 2024-06-18 2:12PM EDT | 92.50 | 10.10 | 9.80 | 10.40 | 0.00 | - | 8 | 12 | 36.02% |
| IFF241115C00095000 | 2024-06-07 3:59PM EDT | 95.00 | 10.30 | 8.30 | 9.00 | 0.00 | - | 3 | 6 | 35.35% |
| IFF241115C00097500 | 2024-05-10 3:34PM EDT | 97.50 | 8.80 | 8.10 | 9.10 | 0.00 | - | - | 1 | 40.42% |
| IFF241115C00100000 | 2024-06-17 9:53AM EDT | 100.00 | 4.79 | 6.10 | 6.50 | 0.00 | - | 10 | 66 | 33.86% |
| IFF241115C00105000 | 2024-06-05 3:45PM EDT | 105.00 | 5.40 | 4.20 | 4.70 | 0.00 | - | 16 | 17 | 33.43% |
| IFF241115C00110000 | 2024-06-20 3:01PM EDT | 110.00 | 3.23 | 2.75 | 3.20 | 0.00 | - | 1 | 719 | 32.50% |
| IFF241115C00115000 | 2024-06-07 1:23PM EDT | 115.00 | 2.75 | 2.05 | 2.35 | 0.00 | - | 5 | 7 | 33.08% |
| IFF241115C00120000 | 2024-06-13 2:27PM EDT | 120.00 | 1.40 | 1.35 | 1.65 | 0.00 | - | 7 | 14 | 33.17% |
| IFF241115C00125000 | 2024-05-06 9:30AM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| IFF241115C00130000 | 2024-06-10 10:28AM EDT | 130.00 | 0.90 | 0.60 | 2.05 | 0.00 | - | 1 | 2 | 43.27% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241115P00060000 | 2024-04-08 1:32PM EDT | 60.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.49% |
| IFF241115P00065000 | 2024-05-03 11:16AM EDT | 65.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 22 | 23 | 60.49% |
| IFF241115P00070000 | 2024-06-18 2:51PM EDT | 70.00 | 0.65 | 0.45 | 2.75 | 0.00 | - | 1 | 2 | 54.64% |
| IFF241115P00075000 | 2024-04-22 12:06PM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IFF241115P00077500 | 2024-04-02 12:53PM EDT | 77.50 | 4.50 | 3.60 | 3.90 | 0.00 | - | - | 13 | 49.26% |
| IFF241115P00080000 | 2024-05-09 9:52AM EDT | 80.00 | 1.85 | 1.30 | 3.70 | 0.00 | - | 20 | 20 | 43.77% |
| IFF241115P00082500 | 2024-05-13 1:02PM EDT | 82.50 | 2.13 | 1.65 | 2.50 | 0.00 | - | 1 | 2 | 32.80% |
| IFF241115P00085000 | 2024-05-09 9:53AM EDT | 85.00 | 2.97 | 2.15 | 2.35 | 0.00 | - | 5 | 7 | 28.09% |
| IFF241115P00087500 | 2024-05-01 2:05PM EDT | 87.50 | 9.30 | 3.40 | 4.80 | 0.00 | - | 1 | 15 | 36.25% |
| IFF241115P00090000 | 2024-06-20 11:39AM EDT | 90.00 | 4.10 | 3.90 | 5.70 | 0.00 | - | 2 | 4 | 35.69% |
| IFF241115P00092500 | 2024-06-20 12:14PM EDT | 92.50 | 5.00 | 4.80 | 5.10 | 0.00 | - | 17 | 25 | 28.21% |
| IFF241115P00095000 | 2024-06-20 12:05PM EDT | 95.00 | 6.10 | 5.80 | 6.20 | 0.00 | - | 27 | 32 | 27.76% |
| IFF241115P00097500 | 2024-06-20 12:17PM EDT | 97.50 | 7.30 | 7.10 | 7.40 | 0.00 | - | 14 | 15 | 27.13% |
| IFF241115P00100000 | 2024-06-20 3:45PM EDT | 100.00 | 8.80 | 8.40 | 9.70 | 0.00 | - | 43 | 41 | 30.48% |
| IFF241115P00105000 | 2024-06-05 3:59PM EDT | 105.00 | 10.80 | 10.20 | 14.00 | 0.00 | - | - | 103 | 34.66% |
© 2024 Yahoo. Todos os direitos reservados.