Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.524,95 +131,17 (+0,32%) Gold
2.607,10 -3,60 (-0,14%) EUR/USD
1,1125 +0,0046 (+0,41%) Bitcoin EUR
52.095,58 -2.191,80 (-4,04%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:58AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240920C00040000 | 2024-08-23 3:15PM EDT | 40.00 | 31.39 | 33.70 | 37.00 | 0.00 | - | 1 | 3 | 258.59% |
| MDLZ240920C00047500 | 2024-06-04 10:53AM EDT | 47.50 | 20.50 | 18.90 | 20.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240920C00050000 | 2024-08-08 3:50PM EDT | 50.00 | 20.00 | 23.30 | 27.40 | 0.00 | - | - | 10 | 175.78% |
| MDLZ240920C00055000 | 2024-09-06 12:30PM EDT | 55.00 | 20.70 | 20.10 | 20.30 | 0.00 | - | 2 | 10 | 126.56% |
| MDLZ240920C00057500 | 2024-08-22 9:40AM EDT | 57.50 | 13.90 | 17.60 | 17.80 | 0.00 | - | 1 | 27 | 110.94% |
| MDLZ240920C00058000 | 2024-08-28 11:14AM EDT | 58.00 | 13.80 | 17.10 | 17.30 | 0.00 | - | 5 | 5 | 107.81% |
| MDLZ240920C00060000 | 2024-09-05 10:13AM EDT | 60.00 | 15.25 | 15.10 | 15.30 | 0.00 | - | 1 | 17 | 95.70% |
| MDLZ240920C00062500 | 2024-08-23 3:15PM EDT | 62.50 | 9.07 | 12.60 | 12.80 | 0.00 | - | 1 | 43 | 80.47% |
| MDLZ240920C00063000 | 2024-08-28 1:13PM EDT | 63.00 | 8.70 | 12.10 | 12.30 | 0.00 | - | 5 | 5 | 77.73% |
| MDLZ240920C00065000 | 2024-09-16 10:12AM EDT | 65.00 | 10.30 | 10.10 | 10.30 | +0.40 | +4.04% | 1 | 207 | 66.02% |
| MDLZ240920C00067000 | 2024-08-21 10:04AM EDT | 67.00 | 4.70 | 8.10 | 9.80 | 0.00 | - | - | 0 | 100.29% |
| MDLZ240920C00067500 | 2024-09-16 11:14AM EDT | 67.50 | 7.93 | 7.60 | 7.80 | +0.49 | +6.59% | 192 | 2,188 | 51.17% |
| MDLZ240920C00069000 | 2024-09-04 9:30AM EDT | 69.00 | 4.25 | 6.10 | 6.40 | 0.00 | - | 1 | 5 | 52.54% |
| MDLZ240920C00070000 | 2024-09-16 10:48AM EDT | 70.00 | 5.30 | 5.20 | 5.30 | +0.20 | +3.92% | 1 | 3,935 | 36.72% |
| MDLZ240920C00071000 | 2024-09-06 9:30AM EDT | 71.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | 3 | 405 | 30.86% |
| MDLZ240920C00072000 | 2024-09-13 3:41PM EDT | 72.00 | 3.41 | 1.60 | 3.40 | +0.01 | +0.29% | 1 | 170 | 31.84% |
| MDLZ240920C00072500 | 2024-09-16 10:36AM EDT | 72.50 | 2.83 | 2.70 | 2.90 | +0.17 | +6.39% | 18 | 2,880 | 28.22% |
| MDLZ240920C00073000 | 2024-09-13 1:31PM EDT | 73.00 | 2.34 | 2.25 | 2.40 | 0.00 | - | 1 | 98 | 24.51% |
| MDLZ240920C00074000 | 2024-09-16 9:49AM EDT | 74.00 | 1.62 | 1.40 | 1.50 | +0.07 | +4.52% | 4 | 214 | 20.51% |
| MDLZ240920C00075000 | 2024-09-16 10:31AM EDT | 75.00 | 0.80 | 0.70 | 0.80 | -0.05 | -5.88% | 18 | 1,884 | 19.19% |
| MDLZ240920C00076000 | 2024-09-16 11:22AM EDT | 76.00 | 0.31 | 0.25 | 0.35 | -0.09 | -22.50% | 18 | 75 | 18.75% |
| MDLZ240920C00077000 | 2024-09-10 12:09PM EDT | 77.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 1 | 138 | 19.92% |
| MDLZ240920C00077500 | 2024-09-16 11:21AM EDT | 77.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 31 | 2,137 | 20.70% |
| MDLZ240920C00078000 | 2024-09-16 9:31AM EDT | 78.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 1 | 5 | 23.93% |
| MDLZ240920C00079000 | 2024-09-16 9:30AM EDT | 79.00 | 0.07 | 0.00 | 0.25 | -0.03 | -30.00% | 1 | 16 | 38.67% |
| MDLZ240920C00080000 | 2024-09-16 9:47AM EDT | 80.00 | 0.05 | 0.00 | 0.30 | -0.35 | -87.50% | 1 | 243 | 47.85% |
| MDLZ240920C00081000 | 2024-08-27 10:21AM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 41.02% |
| MDLZ240920C00082500 | 2024-09-05 11:01AM EDT | 82.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 66 | 56.93% |
| MDLZ240920C00085000 | 2024-09-09 9:32AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 82.23% |
| MDLZ240920C00086000 | 2024-09-10 2:53PM EDT | 86.00 | 0.05 | - | 0.75 | 0.00 | - | - | 2 | 107.62% |
| MDLZ240920C00087000 | 2024-09-10 3:02PM EDT | 87.00 | 0.05 | - | 0.10 | 0.00 | - | - | 15 | 69.92% |
| MDLZ240920C00090000 | 2024-09-10 1:53PM EDT | 90.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 208 | 212 | 82.81% |
| MDLZ240920C00095000 | 2024-07-24 3:47PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 32 | 98.05% |
| MDLZ240920C00100000 | 2024-08-05 1:20PM EDT | 100.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 22 | 135.55% |
| MDLZ240920C00110000 | 2024-08-05 1:20PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 13 | 139.45% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240920P00035000 | 2024-07-02 2:31PM EDT | 35.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 22 | 469.73% |
| MDLZ240920P00042500 | 2024-05-06 10:56AM EDT | 42.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 223.44% |
| MDLZ240920P00047500 | 2024-08-08 10:39AM EDT | 47.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 192.19% |
| MDLZ240920P00055000 | 2024-08-29 11:41AM EDT | 55.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 67 | 165.23% |
| MDLZ240920P00057500 | 2024-09-03 12:26PM EDT | 57.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 48 | 134 | 142.97% |
| MDLZ240920P00059000 | 2024-09-05 11:03AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 22 | 89.84% |
| MDLZ240920P00060000 | 2024-09-11 2:54PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 386 | 84.38% |
| MDLZ240920P00061000 | 2024-09-11 10:18AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 136 | 78.91% |
| MDLZ240920P00062000 | 2024-09-12 9:42AM EDT | 62.00 | 0.05 | - | 0.05 | 0.00 | - | - | 96 | 81.25% |
| MDLZ240920P00062500 | 2024-09-12 9:49AM EDT | 62.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 81 | 1,264 | 120.51% |
| MDLZ240920P00063000 | 2024-09-06 12:15PM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 112.79% |
| MDLZ240920P00064000 | 2024-09-13 9:37AM EDT | 64.00 | 0.05 | - | 0.05 | 0.00 | - | - | 22 | 69.53% |
| MDLZ240920P00065000 | 2024-09-13 11:24AM EDT | 65.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 21 | 4,035 | 83.40% |
| MDLZ240920P00066000 | 2024-09-13 10:00AM EDT | 66.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 66.02% |
| MDLZ240920P00067500 | 2024-09-16 10:59AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 2,014 | 56.64% |
| MDLZ240920P00068000 | 2024-09-16 9:30AM EDT | 68.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 56.06% |
| MDLZ240920P00069000 | 2024-09-12 1:09PM EDT | 69.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 63 | 47.27% |
| MDLZ240920P00070000 | 2024-09-13 3:41PM EDT | 70.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 93 | 1,407 | 48.54% |
| MDLZ240920P00071000 | 2024-09-16 10:19AM EDT | 71.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 6 | 380 | 34.57% |
| MDLZ240920P00072000 | 2024-09-06 11:05AM EDT | 72.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 98 | 219 | 31.25% |
| MDLZ240920P00072500 | 2024-09-13 11:41AM EDT | 72.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 530 | 27.64% |
| MDLZ240920P00073000 | 2024-09-13 12:58PM EDT | 73.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 55 | 58 | 26.47% |
| MDLZ240920P00074000 | 2024-09-16 9:35AM EDT | 74.00 | 0.23 | 0.20 | 0.30 | -0.32 | -58.18% | 101 | 309 | 21.97% |
| MDLZ240920P00075000 | 2024-09-16 11:17AM EDT | 75.00 | 0.54 | 0.50 | 0.60 | -0.04 | -6.90% | 8 | 195 | 20.36% |
| MDLZ240920P00076000 | 2024-09-16 11:17AM EDT | 76.00 | 1.06 | 1.05 | 1.15 | -1.24 | -53.91% | 3 | 164 | 20.02% |
| MDLZ240920P00077000 | 2024-09-04 12:23PM EDT | 77.00 | 1.95 | 1.90 | 2.00 | 0.00 | - | - | 3 | 23.73% |
| MDLZ240920P00077500 | 2024-09-09 10:36AM EDT | 77.50 | 2.25 | 2.30 | 2.50 | 0.00 | - | 1 | 9 | 27.59% |
| MDLZ240920P00080000 | 2024-04-30 12:58PM EDT | 80.00 | 8.20 | 10.70 | 13.10 | 0.00 | - | 2 | 2 | 258.40% |
| MDLZ240920P00082500 | 2024-09-10 9:50AM EDT | 82.50 | 6.50 | 5.40 | 8.70 | 0.00 | - | 8 | 6 | 111.04% |
| MDLZ240920P00083000 | 2024-09-10 9:50AM EDT | 83.00 | 7.00 | 6.10 | 9.20 | 0.00 | - | - | 1 | 114.84% |
| MDLZ240920P00085000 | 2024-06-21 3:40PM EDT | 85.00 | 19.00 | 16.50 | 20.80 | 0.00 | - | 10 | 0 | 355.86% |
