International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：03:59PM EDT
收市後：
認購期權範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241220C00035000 | 2023-09-27 3:51PM EDT | 35.00 | 33.15 | 32.40 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
| IFF241220C00040000 | 2023-09-22 12:38PM EDT | 40.00 | 29.50 | 27.00 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| IFF241220C00055000 | 2024-01-26 3:01PM EDT | 55.00 | 28.80 | 25.20 | 29.90 | 0.00 | - | 5 | 5 | 0.00% |
| IFF241220C00060000 | 2023-10-09 3:33PM EDT | 60.00 | 12.11 | 16.60 | 17.30 | 0.00 | - | 1 | 1 | 0.00% |
| IFF241220C00062500 | 2023-11-21 3:06PM EDT | 62.50 | 16.40 | 20.10 | 22.80 | 0.00 | - | - | 5 | 0.00% |
| IFF241220C00065000 | 2024-02-29 11:22AM EDT | 65.00 | 14.90 | 23.60 | 26.50 | 0.00 | - | 5 | 5 | 0.00% |
| IFF241220C00067500 | 2023-09-26 12:07PM EDT | 67.50 | 11.10 | 11.10 | 11.70 | 0.00 | - | - | 19 | 0.00% |
| IFF241220C00070000 | 2024-03-26 11:19AM EDT | 70.00 | 16.20 | 17.70 | 18.10 | 0.00 | - | 1 | 139 | 0.00% |
| IFF241220C00072500 | 2023-09-25 9:52AM EDT | 72.50 | 9.10 | 8.20 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| IFF241220C00075000 | 2024-02-27 10:35AM EDT | 75.00 | 10.00 | 16.10 | 18.00 | 0.00 | - | 10 | 22 | 0.00% |
| IFF241220C00077500 | 2024-02-29 4:53PM EDT | 77.50 | 8.20 | 14.70 | 16.30 | 0.00 | - | 50 | 55 | 0.00% |
| IFF241220C00080000 | 2024-05-07 11:28AM EDT | 80.00 | 16.83 | 18.70 | 21.00 | 0.00 | - | 50 | 653 | 39.82% |
| IFF241220C00085000 | 2024-04-22 11:20AM EDT | 85.00 | 9.50 | 15.60 | 16.60 | 0.00 | - | 1 | 52 | 35.02% |
| IFF241220C00087500 | 2024-05-08 1:05PM EDT | 87.50 | 14.11 | 14.30 | 14.70 | 0.00 | - | 10 | 21 | 33.59% |
| IFF241220C00090000 | 2024-05-14 12:23PM EDT | 90.00 | 13.75 | 12.50 | 13.00 | 0.00 | - | 2 | 83 | 32.64% |
| IFF241220C00095000 | 2024-05-08 9:30AM EDT | 95.00 | 10.00 | 9.60 | 10.10 | 0.00 | - | 1 | 88 | 31.56% |
| IFF241220C00097500 | 2024-05-14 12:23PM EDT | 97.50 | 9.45 | 7.70 | 8.80 | 0.00 | - | 1 | 2 | 31.01% |
| IFF241220C00100000 | 2024-05-10 10:51AM EDT | 100.00 | 8.40 | 7.40 | 8.50 | 0.00 | - | 17 | 118 | 33.47% |
| IFF241220C00105000 | 2024-05-07 12:33PM EDT | 105.00 | 4.70 | 5.40 | 5.60 | 0.00 | - | 15 | 29 | 29.68% |
| IFF241220C00110000 | 2024-05-14 10:01AM EDT | 110.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 16 | 23 | 29.31% |
| IFF241220C00115000 | 2024-04-30 9:58AM EDT | 115.00 | 1.60 | 2.20 | 2.95 | 0.00 | - | 1 | 29 | 29.02% |
| IFF241220C00120000 | 2024-05-13 10:40AM EDT | 120.00 | 2.55 | 1.30 | 2.80 | 0.00 | - | 14 | 91 | 32.07% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241220P00035000 | 2023-11-27 1:25PM EDT | 35.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 107 | 66.60% |
| IFF241220P00040000 | 2023-10-26 12:20PM EDT | 40.00 | 1.80 | 0.00 | 0.90 | 0.00 | - | - | 0 | 63.72% |
| IFF241220P00045000 | 2024-01-03 4:27PM EDT | 45.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 1 | 148 | 50.49% |
| IFF241220P00050000 | 2024-02-28 11:30AM EDT | 50.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 5 | 86 | 73.63% |
| IFF241220P00055000 | 2024-04-22 2:01PM EDT | 55.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 160 | 41.90% |
| IFF241220P00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 37.94% |
| IFF241220P00062500 | 2024-05-09 2:29PM EDT | 62.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.30% |
| IFF241220P00065000 | 2024-05-01 10:20AM EDT | 65.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 64.66% |
| IFF241220P00067500 | 2024-05-14 12:04PM EDT | 67.50 | 0.55 | 0.50 | 4.10 | 0.00 | - | 1 | 26 | 56.57% |
| IFF241220P00070000 | 2024-05-15 2:50PM EDT | 70.00 | 0.75 | 0.65 | 1.00 | -1.95 | -72.22% | 1 | 148 | 32.54% |
| IFF241220P00072500 | 2024-04-09 9:53AM EDT | 72.50 | 3.10 | 0.95 | 3.00 | 0.00 | - | 5 | 12 | 42.94% |
| IFF241220P00075000 | 2024-05-13 2:01PM EDT | 75.00 | 1.25 | 1.05 | 3.20 | 0.00 | - | 1 | 4 | 40.59% |
| IFF241220P00077500 | 2024-04-02 10:12AM EDT | 77.50 | 4.70 | 4.20 | 5.20 | 0.00 | - | 7 | 9 | 46.69% |
| IFF241220P00080000 | 2024-05-08 10:43AM EDT | 80.00 | 2.21 | 1.95 | 2.10 | 0.00 | - | 15 | 365 | 28.28% |
| IFF241220P00082500 | 2024-05-06 3:06PM EDT | 82.50 | 5.30 | 2.45 | 2.60 | 0.00 | - | 1 | 9 | 27.69% |
| IFF241220P00085000 | 2024-05-14 9:30AM EDT | 85.00 | 3.14 | 3.00 | 3.30 | 0.00 | - | 5 | 49 | 27.58% |
| IFF241220P00087500 | 2024-04-09 9:47AM EDT | 87.50 | 8.70 | 3.70 | 6.00 | 0.00 | - | 1 | 8 | 34.71% |
| IFF241220P00090000 | 2024-05-13 2:01PM EDT | 90.00 | 4.60 | 4.60 | 6.30 | 0.00 | - | 1 | 0 | 31.90% |
| IFF241220P00095000 | 2024-05-08 10:32AM EDT | 95.00 | 7.00 | 6.60 | 6.80 | 0.00 | - | 2 | 8 | 25.42% |
| IFF241220P00097500 | 2024-05-10 3:04PM EDT | 97.50 | 7.70 | 7.70 | 8.10 | 0.00 | - | - | 2 | 25.30% |
| IFF241220P00100000 | 2023-09-11 12:57PM EDT | 100.00 | 31.70 | 33.50 | 35.20 | 0.00 | - | - | 1 | 110.33% |
