Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.483,37 +89,59 (+0,22%) Gold
2.607,70 -3,00 (-0,11%) EUR/USD
1,1125 +0,0046 (+0,41%) Bitcoin EUR
51.922,60 -2.225,27 (-4,11%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:23PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116C00032500 | 2024-05-10 11:08AM EDT | 32.50 | 38.30 | 33.00 | 38.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDLZ260116C00040000 | 2024-06-20 9:58AM EDT | 40.00 | 27.00 | 25.40 | 29.70 | 0.00 | - | 7 | 62 | 0.00% |
| MDLZ260116C00042500 | 2023-12-27 12:51PM EDT | 42.50 | 30.03 | 31.50 | 36.50 | 0.00 | - | - | 1 | 55.52% |
| MDLZ260116C00045000 | 2024-06-10 9:47AM EDT | 45.00 | 23.86 | 22.00 | 22.80 | 0.00 | - | 28 | 26 | 0.00% |
| MDLZ260116C00047500 | 2024-04-15 10:18AM EDT | 47.50 | 21.63 | 24.00 | 28.50 | 0.00 | - | 1 | 2 | 27.12% |
| MDLZ260116C00050000 | 2024-07-25 10:14AM EDT | 50.00 | 20.10 | 20.60 | 24.80 | 0.00 | - | 1 | 15 | 0.00% |
| MDLZ260116C00052500 | 2024-09-06 3:51PM EDT | 52.50 | 24.25 | 23.80 | 24.20 | 0.00 | - | 2 | 70 | 27.63% |
| MDLZ260116C00055000 | 2024-09-12 11:13AM EDT | 55.00 | 20.47 | 20.00 | 22.00 | 0.00 | - | 2 | 67 | 26.72% |
| MDLZ260116C00057500 | 2024-08-08 9:50AM EDT | 57.50 | 15.90 | 18.00 | 22.00 | 0.00 | - | 3 | 12 | 35.51% |
| MDLZ260116C00060000 | 2024-08-09 9:45AM EDT | 60.00 | 13.80 | 16.80 | 18.70 | 0.00 | - | 1 | 110 | 28.93% |
| MDLZ260116C00062500 | 2024-09-04 9:49AM EDT | 62.50 | 15.00 | 14.60 | 15.80 | 0.00 | - | 2 | 60 | 24.26% |
| MDLZ260116C00065000 | 2024-09-12 10:38AM EDT | 65.00 | 12.54 | 13.60 | 13.90 | 0.00 | - | 4 | 379 | 23.51% |
| MDLZ260116C00067500 | 2024-09-10 12:22PM EDT | 67.50 | 12.20 | 11.90 | 12.10 | 0.00 | - | 1 | 181 | 22.78% |
| MDLZ260116C00070000 | 2024-09-13 10:27AM EDT | 70.00 | 10.10 | 10.30 | 10.50 | 0.00 | - | 30 | 189 | 22.36% |
| MDLZ260116C00072500 | 2024-09-10 12:06PM EDT | 72.50 | 9.20 | 8.60 | 8.90 | 0.00 | - | 1 | 160 | 21.59% |
| MDLZ260116C00075000 | 2024-09-13 2:56PM EDT | 75.00 | 7.25 | 7.20 | 7.50 | 0.00 | - | 1 | 833 | 21.05% |
| MDLZ260116C00077500 | 2024-09-12 12:14PM EDT | 77.50 | 6.09 | 6.00 | 6.30 | +0.63 | +11.54% | 1 | 394 | 20.72% |
| MDLZ260116C00080000 | 2024-09-13 12:51PM EDT | 80.00 | 4.92 | 2.90 | 5.20 | 0.00 | - | 6 | 370 | 20.31% |
| MDLZ260116C00082500 | 2024-09-11 10:38AM EDT | 82.50 | 3.90 | 3.90 | 4.20 | 0.00 | - | 119 | 167 | 19.80% |
| MDLZ260116C00085000 | 2024-09-04 2:51PM EDT | 85.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 7 | 243 | 19.51% |
| MDLZ260116C00090000 | 2024-09-11 9:32AM EDT | 90.00 | 1.90 | 1.85 | 2.15 | 0.00 | - | 1 | 182 | 18.99% |
| MDLZ260116C00095000 | 2024-09-13 11:41AM EDT | 95.00 | 1.15 | 1.05 | 1.40 | 0.00 | - | 1 | 18 | 18.99% |
| MDLZ260116C00100000 | 2024-07-25 3:55PM EDT | 100.00 | 0.50 | 0.30 | 2.60 | 0.00 | - | 1 | 177 | 26.67% |
| MDLZ260116C00105000 | 2024-09-12 10:42AM EDT | 105.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 488 | 18.51% |
| MDLZ260116C00110000 | 2024-08-05 11:42AM EDT | 110.00 | 0.05 | 0.05 | 1.60 | 0.00 | - | 2 | 39 | 27.23% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116P00032500 | 2024-07-17 2:24PM EDT | 32.50 | 0.40 | 0.05 | 4.80 | 0.00 | - | 4 | 55 | 65.72% |
| MDLZ260116P00035000 | 2024-09-10 12:49PM EDT | 35.00 | 0.24 | 0.00 | 2.75 | 0.00 | - | 8 | 27 | 51.44% |
| MDLZ260116P00037500 | 2024-07-05 9:30AM EDT | 37.50 | 0.25 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 49.59% |
| MDLZ260116P00040000 | 2024-07-25 3:30PM EDT | 40.00 | 0.55 | 0.15 | 1.70 | 0.00 | - | 17 | 24 | 46.62% |
| MDLZ260116P00042500 | 2024-09-04 12:50PM EDT | 42.50 | 0.36 | 0.20 | 0.60 | 0.00 | - | 4 | 92 | 32.76% |
| MDLZ260116P00045000 | 2024-07-31 9:30AM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 136 | 12.50% |
| MDLZ260116P00047500 | 2024-06-12 1:13PM EDT | 47.50 | 0.95 | 0.90 | 1.70 | 0.00 | - | 1 | 7 | 36.34% |
| MDLZ260116P00050000 | 2024-06-27 12:10PM EDT | 50.00 | 1.70 | 0.65 | 2.85 | 0.00 | - | 1 | 16 | 39.93% |
| MDLZ260116P00052500 | 2024-09-12 3:30PM EDT | 52.50 | 1.05 | 0.90 | 1.15 | 0.00 | - | 1 | 64 | 26.76% |
| MDLZ260116P00055000 | 2024-08-29 10:48AM EDT | 55.00 | 1.65 | 1.20 | 1.40 | 0.00 | - | 6 | 114 | 25.68% |
| MDLZ260116P00057500 | 2024-09-16 9:40AM EDT | 57.50 | 1.50 | 1.50 | 1.70 | -0.38 | -20.21% | 2 | 315 | 24.65% |
| MDLZ260116P00060000 | 2024-09-12 11:14AM EDT | 60.00 | 1.90 | 1.60 | 3.20 | 0.00 | - | 1 | 732 | 28.61% |
| MDLZ260116P00062500 | 2024-09-09 1:26PM EDT | 62.50 | 2.40 | 2.25 | 2.45 | 0.00 | - | 1 | 293 | 22.52% |
| MDLZ260116P00065000 | 2024-08-30 3:22PM EDT | 65.00 | 3.47 | 2.20 | 2.95 | 0.00 | - | 2 | 242 | 21.57% |
| MDLZ260116P00067500 | 2024-09-11 2:22PM EDT | 67.50 | 3.80 | 3.40 | 3.60 | 0.00 | - | 42 | 437 | 20.84% |
| MDLZ260116P00070000 | 2024-09-12 1:52PM EDT | 70.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 2 | 395 | 19.92% |
| MDLZ260116P00072500 | 2024-09-12 3:27PM EDT | 72.50 | 5.30 | 5.00 | 5.20 | 0.00 | - | 14 | 111 | 19.27% |
| MDLZ260116P00075000 | 2024-09-13 2:56PM EDT | 75.00 | 6.15 | 6.00 | 6.60 | 0.00 | - | 1 | 87 | 19.67% |
| MDLZ260116P00077500 | 2024-09-13 1:34PM EDT | 77.50 | 7.30 | 7.10 | 7.40 | 0.00 | - | 2 | 66 | 17.92% |
| MDLZ260116P00080000 | 2024-05-02 3:38PM EDT | 80.00 | 10.90 | 10.00 | 14.20 | 0.00 | - | 1 | 2 | 33.05% |
| MDLZ260116P00082500 | 2024-08-29 3:36PM EDT | 82.50 | 12.80 | 9.90 | 10.20 | 0.00 | - | 3 | 10 | 16.55% |
| MDLZ260116P00085000 | 2024-04-30 12:23PM EDT | 85.00 | 13.70 | 15.10 | 19.50 | 0.00 | - | 12 | 68 | 38.76% |
