Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.610,40 +3.352,66 (+6,07%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240531C00064000 | 2024-04-24 10:21AM EDT | 64.00 | 7.00 | 4.30 | 8.40 | 0.00 | - | 1 | 1 | 66.41% |
| MDLZ240531C00066000 | 2024-04-25 3:56PM EDT | 66.00 | 5.00 | 2.25 | 5.70 | 0.00 | - | 3 | 0 | 45.44% |
| MDLZ240531C00068000 | 2024-04-25 11:39AM EDT | 68.00 | 3.77 | 0.75 | 4.50 | 0.00 | - | 1 | 16 | 45.63% |
| MDLZ240531C00069000 | 2024-05-01 10:14AM EDT | 69.00 | 2.35 | 1.75 | 3.40 | 0.00 | - | 3 | 651 | 38.23% |
| MDLZ240531C00070000 | 2024-05-01 10:16AM EDT | 70.00 | 1.55 | 1.10 | 1.30 | 0.00 | - | 3 | 20 | 17.53% |
| MDLZ240531C00071000 | 2024-05-01 10:16AM EDT | 71.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 3 | 16 | 17.80% |
| MDLZ240531C00072000 | 2024-05-03 2:52PM EDT | 72.00 | 0.38 | 0.30 | 0.50 | -0.57 | -60.00% | 9 | 42 | 16.46% |
| MDLZ240531C00073000 | 2024-05-02 9:51AM EDT | 73.00 | 0.45 | 0.10 | 1.15 | 0.00 | - | 68 | 153 | 30.27% |
| MDLZ240531C00074000 | 2024-05-03 2:52PM EDT | 74.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 6 | 3 | 17.38% |
| MDLZ240531C00075000 | 2024-05-01 3:16PM EDT | 75.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 2 | 117 | 52.10% |
| MDLZ240531C00076000 | 2024-05-03 10:34AM EDT | 76.00 | 0.05 | 0.00 | 2.15 | -0.30 | -85.71% | 2 | 24 | 56.79% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240531P00058000 | 2024-04-17 12:39PM EDT | 58.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 3 | 69.39% |
| MDLZ240531P00061000 | 2024-04-19 12:40PM EDT | 61.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 7 | 7 | 56.35% |
| MDLZ240531P00062000 | 2024-04-23 11:26AM EDT | 62.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 6 | 52.00% |
| MDLZ240531P00063000 | 2024-04-29 9:37AM EDT | 63.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 61.11% |
| MDLZ240531P00064000 | 2024-04-26 11:46AM EDT | 64.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | 8 | 11 | 61.65% |
| MDLZ240531P00065000 | 2024-05-02 10:02AM EDT | 65.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 24 | 32 | 19.43% |
| MDLZ240531P00066000 | 2024-04-25 2:35PM EDT | 66.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 52.59% |
| MDLZ240531P00067000 | 2024-04-15 3:26PM EDT | 67.00 | 2.44 | 0.20 | 0.30 | 0.00 | - | - | 1 | 16.50% |
| MDLZ240531P00068000 | 2024-05-03 11:37AM EDT | 68.00 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 10 | 10 | 15.19% |
| MDLZ240531P00069000 | 2024-04-22 11:25AM EDT | 69.00 | 1.74 | 0.60 | 0.70 | 0.00 | - | - | 2 | 14.19% |
| MDLZ240531P00070000 | 2024-05-03 11:37AM EDT | 70.00 | 1.15 | 0.95 | 1.10 | +0.35 | +43.75% | 12 | 51 | 13.53% |
| MDLZ240531P00072000 | 2024-04-26 2:34PM EDT | 72.00 | 2.15 | 1.30 | 2.40 | 0.00 | - | 2 | 2 | 12.94% |
| MDLZ240531P00074000 | 2024-04-19 9:33AM EDT | 74.00 | 6.60 | 2.05 | 6.00 | 0.00 | - | 30 | 30 | 45.02% |
