Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.345,89 -8,21 (-0,01%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240607C00066000 | 2024-05-28 2:37PM EDT | 66.00 | 1.67 | 1.85 | 4.00 | 0.00 | - | 4 | 4 | 68.31% |
| MDLZ240607C00067000 | 2024-05-30 1:16PM EDT | 67.00 | 1.00 | 1.00 | 2.50 | 0.00 | - | 6 | 24 | 43.31% |
| MDLZ240607C00068000 | 2024-05-31 3:57PM EDT | 68.00 | 1.00 | 0.90 | 1.00 | +0.30 | +42.86% | 177 | 202 | 18.65% |
| MDLZ240607C00069000 | 2024-05-31 2:01PM EDT | 69.00 | 0.29 | 0.35 | 0.45 | +0.04 | +16.00% | 26 | 73 | 17.33% |
| MDLZ240607C00070000 | 2024-05-31 3:56PM EDT | 70.00 | 0.12 | 0.10 | 0.20 | +0.07 | +140.00% | 7 | 89 | 18.36% |
| MDLZ240607C00071000 | 2024-05-31 2:01PM EDT | 71.00 | 0.08 | 0.00 | 2.15 | +0.01 | +14.29% | 16 | 63 | 54.00% |
| MDLZ240607C00072000 | 2024-05-24 3:55PM EDT | 72.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 7 | 547 | 40.14% |
| MDLZ240607C00073000 | 2024-05-31 11:11AM EDT | 73.00 | 0.05 | 0.00 | 0.75 | -0.07 | -58.33% | 8 | 1,045 | 59.77% |
| MDLZ240607C00074000 | 2024-05-20 9:45AM EDT | 74.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | 20 | 156 | 77.05% |
| MDLZ240607C00076000 | 2024-05-15 9:39AM EDT | 76.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 8 | 113 | 40.23% |
| MDLZ240607C00077000 | 2024-04-30 9:47AM EDT | 77.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | - | 1 | 86.04% |
| MDLZ240607C00079000 | 2024-04-30 12:09PM EDT | 79.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 110.69% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240607P00059000 | 2024-05-31 11:36AM EDT | 59.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 7 | 17 | 63.28% |
| MDLZ240607P00060000 | 2024-05-28 10:02AM EDT | 60.00 | 0.11 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 103.42% |
| MDLZ240607P00062000 | 2024-05-29 3:48PM EDT | 62.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 53.71% |
| MDLZ240607P00064000 | 2024-05-30 11:04AM EDT | 64.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 37.40% |
| MDLZ240607P00065000 | 2024-05-31 11:51AM EDT | 65.00 | 0.10 | 0.00 | 0.60 | -0.02 | -16.67% | 1 | 5 | 50.29% |
| MDLZ240607P00066000 | 2024-05-31 12:02PM EDT | 66.00 | 0.18 | 0.05 | 0.15 | -0.17 | -48.57% | 11 | 18 | 24.32% |
| MDLZ240607P00067000 | 2024-05-31 2:28PM EDT | 67.00 | 0.21 | 0.10 | 0.25 | -0.19 | -47.50% | 24 | 41 | 21.09% |
| MDLZ240607P00068000 | 2024-05-31 11:37AM EDT | 68.00 | 0.82 | 0.30 | 0.45 | -0.41 | -33.33% | 3 | 24 | 18.12% |
| MDLZ240607P00069000 | 2024-05-31 3:31PM EDT | 69.00 | 1.10 | 0.15 | 0.90 | -0.70 | -38.89% | 94 | 212 | 16.80% |
| MDLZ240607P00070000 | 2024-05-28 11:41AM EDT | 70.00 | 2.50 | 0.95 | 2.35 | 0.00 | - | 16 | 11 | 39.26% |
| MDLZ240607P00071000 | 2024-05-31 3:16PM EDT | 71.00 | 2.98 | 2.15 | 4.60 | -0.72 | -19.46% | 12 | 106 | 83.50% |
| MDLZ240607P00072000 | 2024-05-22 9:37AM EDT | 72.00 | 2.60 | 1.60 | 5.30 | 0.00 | - | 3 | 3 | 84.47% |
| MDLZ240607P00074000 | 2024-05-28 3:02PM EDT | 74.00 | 6.70 | 4.00 | 7.70 | 0.00 | - | 4 | 0 | 52.20% |
