Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.526,67 +132,89 (+0,32%) Gold
2.609,00 -1,70 (-0,07%) EUR/USD
1,1130 +0,0051 (+0,46%) Bitcoin EUR
51.895,15 -2.082,16 (-3,86%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:51PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250117C00030000 | 2024-03-12 1:01PM EDT | 30.00 | 41.25 | 35.30 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| MDLZ250117C00040000 | 2024-08-05 11:38AM EDT | 40.00 | 30.19 | 34.00 | 37.30 | 0.00 | - | 61 | 7 | 92.75% |
| MDLZ250117C00042500 | 2023-12-27 12:51PM EDT | 42.50 | 29.98 | 31.10 | 36.00 | 0.00 | - | 1 | 0 | 61.33% |
| MDLZ250117C00045000 | 2024-05-13 3:41PM EDT | 45.00 | 27.45 | 19.50 | 24.00 | 0.00 | - | 1 | 34 | 0.00% |
| MDLZ250117C00047500 | 2024-09-04 3:57PM EDT | 47.50 | 28.25 | 26.60 | 30.00 | 0.00 | - | 1 | 22 | 75.00% |
| MDLZ250117C00050000 | 2024-09-04 11:28AM EDT | 50.00 | 26.05 | 25.20 | 26.90 | 0.00 | - | 1 | 393 | 60.91% |
| MDLZ250117C00052500 | 2024-09-12 11:13AM EDT | 52.50 | 21.72 | 23.20 | 23.60 | 0.00 | - | 2 | 68 | 42.87% |
| MDLZ250117C00055000 | 2024-07-31 9:30AM EDT | 55.00 | 14.65 | 14.40 | 18.70 | 0.00 | - | 1 | 8 | 0.00% |
| MDLZ250117C00057500 | 2024-09-11 11:30AM EDT | 57.50 | 17.12 | 18.30 | 18.80 | 0.00 | - | 143 | 193 | 37.21% |
| MDLZ250117C00060000 | 2024-09-11 11:30AM EDT | 60.00 | 14.75 | 15.90 | 16.30 | 0.00 | - | 143 | 488 | 32.74% |
| MDLZ250117C00062500 | 2024-08-22 11:30AM EDT | 62.50 | 9.58 | 13.50 | 13.80 | 0.00 | - | 30 | 292 | 28.37% |
| MDLZ250117C00065000 | 2024-09-03 9:54AM EDT | 65.00 | 8.10 | 11.20 | 11.60 | 0.00 | - | 6 | 444 | 27.12% |
| MDLZ250117C00067500 | 2024-09-11 11:16AM EDT | 67.50 | 8.17 | 9.00 | 9.40 | 0.00 | - | 1 | 1,990 | 25.03% |
| MDLZ250117C00070000 | 2024-09-16 12:12PM EDT | 70.00 | 7.00 | 7.00 | 7.30 | +0.80 | +12.90% | 3 | 1,751 | 22.93% |
| MDLZ250117C00072500 | 2024-09-12 12:34PM EDT | 72.50 | 4.25 | 5.10 | 5.40 | 0.00 | - | 4 | 1,293 | 21.18% |
| MDLZ250117C00075000 | 2024-09-13 12:55PM EDT | 75.00 | 3.48 | 3.60 | 3.80 | -0.02 | -0.57% | 9 | 4,653 | 19.96% |
| MDLZ250117C00077500 | 2024-09-10 2:51PM EDT | 77.50 | 2.45 | 2.30 | 2.45 | 0.00 | - | 3 | 1,401 | 18.63% |
| MDLZ250117C00080000 | 2024-09-13 3:17PM EDT | 80.00 | 1.38 | 1.35 | 1.55 | 0.00 | - | 6 | 3,161 | 18.23% |
| MDLZ250117C00082500 | 2024-09-13 3:17PM EDT | 82.50 | 0.80 | 0.80 | 0.90 | 0.00 | - | 2 | 856 | 17.70% |
| MDLZ250117C00085000 | 2024-09-13 3:17PM EDT | 85.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 16 | 6,920 | 17.92% |
| MDLZ250117C00087500 | 2024-09-06 2:51PM EDT | 87.50 | 0.41 | 0.20 | 0.30 | 0.00 | - | 8 | 262 | 17.75% |
| MDLZ250117C00090000 | 2024-09-10 3:09PM EDT | 90.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 15 | 337 | 18.53% |
| MDLZ250117C00095000 | 2024-08-19 9:43AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 251 | 31.01% |
| MDLZ250117C00100000 | 2024-03-11 2:24PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| MDLZ250117C00105000 | 2023-05-10 3:03PM EDT | 105.00 | 1.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 46.36% |
| MDLZ250117C00115000 | 2023-08-22 3:22PM EDT | 115.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 42.94% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250117P00030000 | 2024-09-13 11:04AM EDT | 30.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 66 | 69.73% |
| MDLZ250117P00032500 | 2024-08-30 3:00PM EDT | 32.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 24 | 66.60% |
| MDLZ250117P00035000 | 2024-08-08 10:37AM EDT | 35.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 63.28% |
| MDLZ250117P00037500 | 2024-08-06 9:42AM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| MDLZ250117P00040000 | 2024-07-29 3:04PM EDT | 40.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 64.36% |
| MDLZ250117P00042500 | 2024-09-13 11:05AM EDT | 42.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 33 | 47.07% |
| MDLZ250117P00045000 | 2024-07-15 10:21AM EDT | 45.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 2 | 9 | 55.37% |
| MDLZ250117P00047500 | 2024-08-07 1:22PM EDT | 47.50 | 0.32 | 0.05 | 0.75 | 0.00 | - | 10 | 83 | 57.47% |
| MDLZ250117P00050000 | 2024-08-14 11:36AM EDT | 50.00 | 0.18 | 0.00 | 2.30 | 0.00 | - | 1 | 2,220 | 58.72% |
| MDLZ250117P00052500 | 2024-08-09 2:07PM EDT | 52.50 | 0.40 | 0.05 | 1.35 | 0.00 | - | 1 | 129 | 55.98% |
| MDLZ250117P00055000 | 2024-09-09 11:24AM EDT | 55.00 | 0.24 | 0.10 | 0.75 | 0.00 | - | 3 | 1,818 | 42.53% |
| MDLZ250117P00057500 | 2024-09-04 10:29AM EDT | 57.50 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 1,463 | 37.89% |
| MDLZ250117P00060000 | 2024-09-04 10:29AM EDT | 60.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 52 | 901 | 28.20% |
| MDLZ250117P00062500 | 2024-09-11 3:55PM EDT | 62.50 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 2,099 | 25.00% |
| MDLZ250117P00065000 | 2024-09-04 10:29AM EDT | 65.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 51 | 2,923 | 23.45% |
| MDLZ250117P00067500 | 2024-09-10 2:42PM EDT | 67.50 | 1.00 | 0.80 | 0.95 | 0.00 | - | 23 | 1,620 | 22.02% |
| MDLZ250117P00070000 | 2024-09-11 12:30PM EDT | 70.00 | 1.77 | 1.20 | 2.20 | 0.00 | - | 135 | 3,576 | 26.33% |
| MDLZ250117P00072500 | 2024-09-12 2:54PM EDT | 72.50 | 2.40 | 1.90 | 2.00 | 0.00 | - | 8 | 916 | 19.30% |
| MDLZ250117P00075000 | 2024-09-13 11:25AM EDT | 75.00 | 3.20 | 2.80 | 2.90 | 0.00 | - | 1 | 1,221 | 18.23% |
| MDLZ250117P00077500 | 2024-09-11 12:30PM EDT | 77.50 | 5.16 | 4.00 | 4.20 | 0.00 | - | 135 | 174 | 17.75% |
| MDLZ250117P00080000 | 2024-09-13 1:48PM EDT | 80.00 | 6.00 | 5.60 | 5.80 | 0.00 | - | 1 | 3 | 17.24% |
| MDLZ250117P00082500 | 2024-04-30 12:15PM EDT | 82.50 | 10.60 | 12.60 | 16.80 | 0.00 | - | 11 | 9 | 59.66% |
| MDLZ250117P00085000 | 2024-06-25 1:47PM EDT | 85.00 | 17.80 | 16.40 | 20.70 | 0.00 | - | 1 | 0 | 71.97% |
| MDLZ250117P00087500 | 2024-07-18 3:15PM EDT | 87.50 | 21.30 | 15.30 | 19.40 | 0.00 | - | 2 | 64 | 54.79% |
| MDLZ250117P00090000 | 2023-09-20 12:36PM EDT | 90.00 | 18.40 | 24.50 | 27.10 | 0.00 | - | 2 | 3 | 93.16% |
| MDLZ250117P00095000 | 2024-07-18 3:51PM EDT | 95.00 | 27.87 | 22.80 | 26.90 | 0.00 | - | 2 | 22 | 65.69% |
| MDLZ250117P00100000 | 2024-07-11 3:38PM EDT | 100.00 | 34.50 | 28.10 | 32.40 | 0.00 | - | 2 | 4 | 74.51% |
| MDLZ250117P00105000 | 2024-07-18 3:51PM EDT | 105.00 | 37.90 | 32.80 | 36.90 | 0.00 | - | 2 | 0 | 77.76% |
