Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.526,70 +132,92 (+0,32%) Gold
2.610,70 0,00 (0,00%) EUR/USD
1,1126 +0,0047 (+0,42%) Bitcoin EUR
51.752,11 -2.043,15 (-3,80%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:21PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250620C00035000 | 2024-05-16 9:30AM EDT | 35.00 | 36.70 | 28.50 | 33.50 | 0.00 | - | - | 1 | 0.00% |
| MDLZ250620C00037500 | 2024-05-20 9:30AM EDT | 37.50 | 34.01 | 26.50 | 31.50 | 0.00 | - | - | 2 | 0.00% |
| MDLZ250620C00045000 | 2024-04-15 12:05PM EDT | 45.00 | 22.60 | 25.00 | 30.00 | 0.00 | - | - | 1 | 0.00% |
| MDLZ250620C00050000 | 2024-08-12 1:40PM EDT | 50.00 | 20.89 | 23.20 | 27.40 | 0.00 | - | 1 | 14 | 44.48% |
| MDLZ250620C00055000 | 2024-09-04 9:31AM EDT | 55.00 | 20.30 | 20.30 | 21.80 | 0.00 | - | 1 | 102 | 31.98% |
| MDLZ250620C00057500 | 2024-09-04 1:26PM EDT | 57.50 | 19.00 | 19.10 | 19.40 | 0.00 | - | 1 | 13 | 29.42% |
| MDLZ250620C00060000 | 2024-09-06 11:03AM EDT | 60.00 | 17.25 | 16.70 | 17.90 | 0.00 | - | 1 | 75 | 32.59% |
| MDLZ250620C00062500 | 2024-06-25 10:04AM EDT | 62.50 | 9.40 | 7.40 | 9.30 | 0.00 | - | 2 | 7 | 0.00% |
| MDLZ250620C00065000 | 2024-08-14 9:57AM EDT | 65.00 | 9.50 | 12.10 | 12.40 | 0.00 | - | 1 | 51 | 22.49% |
| MDLZ250620C00067500 | 2024-09-13 10:17AM EDT | 67.50 | 10.20 | 10.70 | 11.00 | 0.00 | - | 4 | 66 | 24.37% |
| MDLZ250620C00070000 | 2024-09-11 10:30AM EDT | 70.00 | 8.00 | 8.90 | 9.20 | 0.00 | - | 1 | 576 | 23.46% |
| MDLZ250620C00072500 | 2024-09-04 12:54PM EDT | 72.50 | 7.30 | 7.20 | 7.50 | 0.00 | - | 3 | 137 | 22.43% |
| MDLZ250620C00075000 | 2024-09-16 10:41AM EDT | 75.00 | 5.60 | 5.70 | 6.00 | -1.00 | -15.15% | 2 | 357 | 21.60% |
| MDLZ250620C00077500 | 2024-09-12 12:09PM EDT | 77.50 | 3.70 | 4.40 | 4.60 | 0.00 | - | 1 | 827 | 20.52% |
| MDLZ250620C00080000 | 2024-09-16 11:10AM EDT | 80.00 | 3.20 | 3.30 | 3.50 | -0.40 | -11.11% | 3 | 212 | 19.91% |
| MDLZ250620C00085000 | 2024-09-04 11:53AM EDT | 85.00 | 2.00 | 1.65 | 1.85 | 0.00 | - | 17 | 46 | 18.80% |
| MDLZ250620C00090000 | 2024-08-27 1:38PM EDT | 90.00 | 0.45 | 0.80 | 0.90 | 0.00 | - | 20 | 13 | 18.12% |
| MDLZ250620C00095000 | 2024-04-18 11:33AM EDT | 95.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | - | 10 | 18.58% |
| MDLZ250620C00105000 | 2024-09-09 3:45PM EDT | 105.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 2 | 1 | 31.89% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250620P00040000 | 2024-07-05 10:40AM EDT | 40.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 59.74% |
| MDLZ250620P00042500 | 2024-07-05 11:13AM EDT | 42.50 | 0.20 | 0.00 | 1.55 | 0.00 | - | 2 | 4 | 55.62% |
| MDLZ250620P00045000 | 2024-07-05 11:12AM EDT | 45.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | 11 | 1,012 | 39.92% |
| MDLZ250620P00047500 | 2024-08-13 11:43AM EDT | 47.50 | 0.46 | 0.10 | 0.80 | 0.00 | - | 1 | 21 | 39.09% |
| MDLZ250620P00050000 | 2024-07-31 11:44AM EDT | 50.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 3 | 136 | 31.74% |
| MDLZ250620P00055000 | 2024-09-04 10:10AM EDT | 55.00 | 0.69 | 0.50 | 0.65 | 0.00 | - | 2 | 389 | 27.42% |
| MDLZ250620P00057500 | 2024-08-01 11:45AM EDT | 57.50 | 1.40 | 0.90 | 1.05 | 0.00 | - | 12 | 88 | 28.00% |
| MDLZ250620P00060000 | 2024-09-03 1:42PM EDT | 60.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 5 | 1,192 | 24.78% |
| MDLZ250620P00062500 | 2024-09-16 11:12AM EDT | 62.50 | 1.25 | 1.10 | 1.30 | -0.05 | -3.85% | 1 | 397 | 23.32% |
| MDLZ250620P00065000 | 2024-09-03 1:53PM EDT | 65.00 | 2.15 | 1.45 | 1.65 | 0.00 | - | 112 | 581 | 22.07% |
| MDLZ250620P00067500 | 2024-09-16 11:33AM EDT | 67.50 | 2.15 | 1.90 | 2.15 | +0.05 | +2.38% | 1 | 189 | 21.14% |
| MDLZ250620P00070000 | 2024-09-06 1:41PM EDT | 70.00 | 2.80 | 1.60 | 2.75 | 0.00 | - | 20 | 150 | 20.12% |
| MDLZ250620P00072500 | 2024-09-16 11:10AM EDT | 72.50 | 3.50 | 3.30 | 3.40 | -0.10 | -2.78% | 1 | 435 | 18.72% |
| MDLZ250620P00075000 | 2024-09-13 12:26PM EDT | 75.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | 4 | 80 | 18.06% |
| MDLZ250620P00077500 | 2024-09-06 1:42PM EDT | 77.50 | 5.70 | 5.30 | 5.60 | 0.00 | - | 1 | 11 | 17.38% |
| MDLZ250620P00080000 | 2024-06-14 1:23PM EDT | 80.00 | 14.20 | 12.00 | 17.00 | 0.00 | - | 1 | 2 | 54.92% |
| MDLZ250620P00085000 | 2024-04-30 10:55AM EDT | 85.00 | 12.90 | 15.60 | 19.80 | 0.00 | - | - | 2 | 52.98% |
