International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00060000 | 2024-02-21 2:30PM EDT | 60.00 | 16.60 | 21.10 | 26.00 | 0.00 | - | 2 | 5 | 161.72% |
| IFF240517C00062500 | 2024-03-11 9:32AM EDT | 62.50 | 17.60 | 21.10 | 26.00 | 0.00 | - | 20 | 0 | 148.88% |
| IFF240517C00065000 | 2024-02-21 12:56PM EDT | 65.00 | 11.10 | 16.50 | 21.40 | 0.00 | - | 13 | 13 | 143.46% |
| IFF240517C00067500 | 2024-02-28 10:52AM EDT | 67.50 | 7.60 | 16.60 | 21.50 | 0.00 | - | 1 | 20 | 132.72% |
| IFF240517C00070000 | 2024-03-26 11:45AM EDT | 70.00 | 13.17 | 14.10 | 15.70 | 0.00 | - | 2 | 199 | 80.27% |
| IFF240517C00072500 | 2024-02-21 12:26PM EDT | 72.50 | 5.80 | 10.60 | 13.10 | 0.00 | - | 13 | 75 | 52.54% |
| IFF240517C00075000 | 2024-03-14 11:16AM EDT | 75.00 | 8.50 | 9.80 | 10.40 | 0.00 | - | 1 | 82 | 62.50% |
| IFF240517C00077500 | 2024-04-26 11:26AM EDT | 77.50 | 8.40 | 7.50 | 8.70 | 0.00 | - | 1 | 557 | 60.21% |
| IFF240517C00080000 | 2024-05-01 11:28AM EDT | 80.00 | 6.00 | 4.80 | 6.10 | -0.80 | -11.76% | 3 | 1,070 | 55.15% |
| IFF240517C00082500 | 2024-04-30 10:34AM EDT | 82.50 | 5.10 | 4.30 | 4.50 | 0.00 | - | 1 | 1,207 | 51.88% |
| IFF240517C00085000 | 2024-05-01 2:11PM EDT | 85.00 | 3.30 | 3.00 | 3.20 | -0.30 | -8.33% | 72 | 498 | 50.78% |
| IFF240517C00087500 | 2024-05-01 2:13PM EDT | 87.50 | 2.25 | 2.00 | 2.20 | -0.15 | -6.25% | 19 | 3,239 | 50.10% |
| IFF240517C00090000 | 2024-04-30 3:35PM EDT | 90.00 | 1.60 | 1.05 | 1.55 | 0.00 | - | 4 | 1,183 | 52.73% |
| IFF240517C00092500 | 2024-04-29 10:03AM EDT | 92.50 | 1.43 | 0.85 | 1.10 | 0.00 | - | 2 | 533 | 51.76% |
| IFF240517C00095000 | 2024-05-01 3:05PM EDT | 95.00 | 0.75 | 0.60 | 0.75 | -0.03 | -3.85% | 45 | 281 | 53.22% |
| IFF240517C00100000 | 2024-04-30 11:48AM EDT | 100.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 1,657 | 54.00% |
| IFF240517C00105000 | 2024-04-18 10:00AM EDT | 105.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 119.85% |
| IFF240517C00110000 | 2024-02-07 4:17PM EDT | 110.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 100 | 101 | 133.98% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00045000 | 2024-01-02 12:18PM EDT | 45.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 273.54% |
| IFF240517P00050000 | 2024-02-26 11:50AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 54 | 136.33% |
| IFF240517P00055000 | 2024-03-18 9:30AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| IFF240517P00060000 | 2024-04-05 9:40AM EDT | 60.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 5 | 89 | 66.41% |
| IFF240517P00062500 | 2024-02-27 1:38PM EDT | 62.50 | 0.50 | 0.00 | 2.80 | 0.00 | - | 152 | 174 | 130.52% |
| IFF240517P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 949 | 60.55% |
| IFF240517P00067500 | 2024-04-24 2:29PM EDT | 67.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 281 | 57.62% |
| IFF240517P00070000 | 2024-04-29 3:08PM EDT | 70.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 1 | 571 | 56.93% |
| IFF240517P00072500 | 2024-04-30 12:23PM EDT | 72.50 | 0.28 | 0.30 | 0.50 | 0.00 | - | 1 | 844 | 54.00% |
| IFF240517P00075000 | 2024-05-01 2:41PM EDT | 75.00 | 0.63 | 0.60 | 0.75 | +0.07 | +12.50% | 18 | 434 | 52.25% |
| IFF240517P00077500 | 2024-05-01 12:54PM EDT | 77.50 | 1.10 | 1.00 | 1.85 | +0.25 | +29.41% | 30 | 1,067 | 56.79% |
| IFF240517P00080000 | 2024-04-29 2:12PM EDT | 80.00 | 1.30 | 1.65 | 1.85 | 0.00 | - | 51 | 1,243 | 50.98% |
| IFF240517P00082500 | 2024-04-30 3:25PM EDT | 82.50 | 2.20 | 2.60 | 2.75 | -0.05 | -2.22% | 2 | 270 | 49.56% |
| IFF240517P00085000 | 2024-05-01 3:50PM EDT | 85.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 2 | 424 | 49.22% |
| IFF240517P00087500 | 2024-04-25 10:02AM EDT | 87.50 | 5.90 | 5.30 | 5.60 | 0.00 | - | 1 | 192 | 49.95% |
| IFF240517P00090000 | 2024-04-30 2:35PM EDT | 90.00 | 6.30 | 7.00 | 8.30 | 0.00 | - | 1 | 41 | 54.22% |
