Deutsche Märkte schließen in 26 Minuten
DAX
18.216,27 +61,03 (+0,34%) Euro Stoxx 50
4.915,21 -0,73 (-0,01%) Dow Jones 30
39.192,09 +64,29 (+0,16%) Gold
2.339,90 +26,70 (+1,15%) EUR/USD
1,0714 +0,0030 (+0,28%) Bitcoin EUR
57.580,71 +0,44 (+0,00%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:04AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240628C00060000 | 2024-05-22 10:00AM EDT | 60.00 | 10.21 | 4.50 | 8.50 | 0.00 | - | - | 2 | 229.49% |
| MDLZ240628C00064000 | 2024-06-24 9:56AM EDT | 64.00 | 3.50 | 1.40 | 3.80 | 0.00 | - | 2 | 1 | 110.45% |
| MDLZ240628C00065000 | 2024-06-17 9:30AM EDT | 65.00 | 1.35 | 1.55 | 2.80 | 0.00 | - | 2 | 9 | 54.49% |
| MDLZ240628C00066000 | 2024-06-26 3:52PM EDT | 66.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 11 | 34 | 16.60% |
| MDLZ240628C00067000 | 2024-06-26 3:46PM EDT | 67.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 22 | 192 | 12.50% |
| MDLZ240628C00068000 | 2024-06-27 9:46AM EDT | 68.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 125 | 41.21% |
| MDLZ240628C00069000 | 2024-06-25 3:07PM EDT | 69.00 | 0.03 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 49 | 30.47% |
| MDLZ240628C00070000 | 2024-06-24 3:29PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 38 | 71.88% |
| MDLZ240628C00071000 | 2024-06-24 9:48AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 78 | 49.61% |
| MDLZ240628C00072000 | 2024-06-24 11:02AM EDT | 72.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 85.35% |
| MDLZ240628C00073000 | 2024-06-25 9:34AM EDT | 73.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 26 | 108.30% |
| MDLZ240628C00074000 | 2024-06-21 9:55AM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 37 | 94 | 119.34% |
| MDLZ240628C00075000 | 2024-06-20 12:58PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 176 | 129.88% |
| MDLZ240628C00076000 | 2024-05-17 11:40AM EDT | 76.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 197.66% |
| MDLZ240628C00077000 | 2024-06-18 9:38AM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 103 | 89.06% |
| MDLZ240628C00078000 | 2024-06-18 9:34AM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 238 | 95.31% |
| MDLZ240628C00079000 | 2024-06-18 9:34AM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 101.56% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240628P00055000 | 2024-06-17 11:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 196.88% |
| MDLZ240628P00056000 | 2024-06-24 9:31AM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 42 | 182.81% |
| MDLZ240628P00057000 | 2024-06-21 2:01PM EDT | 57.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 129 | 168.75% |
| MDLZ240628P00059000 | 2024-06-24 9:34AM EDT | 59.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 21 | 101.95% |
| MDLZ240628P00061000 | 2024-06-24 10:34AM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 112.50% |
| MDLZ240628P00062000 | 2024-06-24 9:42AM EDT | 62.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 98.24% |
| MDLZ240628P00063000 | 2024-06-26 3:54PM EDT | 63.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 48.05% |
| MDLZ240628P00064000 | 2024-06-26 11:27AM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 68.65% |
| MDLZ240628P00065000 | 2024-06-26 3:52PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 42 | 32.03% |
| MDLZ240628P00066000 | 2024-06-27 10:24AM EDT | 66.00 | 0.18 | 0.15 | 0.25 | -0.11 | -37.93% | 2 | 113 | 28.22% |
| MDLZ240628P00067000 | 2024-06-26 3:23PM EDT | 67.00 | 0.83 | 0.65 | 1.95 | 0.00 | - | 7 | 28 | 59.96% |
| MDLZ240628P00068000 | 2024-06-27 9:38AM EDT | 68.00 | 1.71 | 1.55 | 1.95 | +1.18 | +222.64% | 1 | 85 | 51.37% |
| MDLZ240628P00069000 | 2024-06-24 9:41AM EDT | 69.00 | 2.20 | 2.55 | 2.95 | 0.00 | - | 6 | 7 | 67.68% |
| MDLZ240628P00070000 | 2024-06-24 9:35AM EDT | 70.00 | 3.30 | 2.60 | 4.90 | 0.00 | - | 4 | 36 | 82.42% |
| MDLZ240628P00071000 | 2024-06-20 9:44AM EDT | 71.00 | 5.20 | 3.70 | 6.10 | 0.00 | - | 12 | 31 | 106.35% |
| MDLZ240628P00072000 | 2024-06-21 3:37PM EDT | 72.00 | 5.95 | 4.60 | 7.10 | 0.00 | - | 5 | 43 | 116.21% |
| MDLZ240628P00073000 | 2024-06-21 1:36PM EDT | 73.00 | 6.90 | 5.60 | 7.90 | 0.00 | - | 1 | 28 | 120.90% |
| MDLZ240628P00074000 | 2024-06-26 3:49PM EDT | 74.00 | 7.80 | 6.60 | 8.70 | 0.00 | - | 1 | 35 | 123.93% |
| MDLZ240628P00076000 | 2024-06-20 2:48PM EDT | 76.00 | 10.10 | 8.50 | 11.20 | 0.00 | - | 3 | 9 | 163.28% |
| MDLZ240628P00077000 | 2024-06-14 12:51PM EDT | 77.00 | 11.30 | 9.00 | 12.80 | 0.00 | - | - | 2 | 178.32% |
| MDLZ240628P00079000 | 2024-06-12 3:37PM EDT | 79.00 | 13.00 | 11.60 | 14.10 | 0.00 | - | - | 4 | 194.53% |
