Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
53.453,77 +1.145,22 (+2,19%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240712C00062000 | 2024-06-10 11:25AM EDT | 62.00 | 5.00 | 3.30 | 7.00 | 0.00 | - | - | 1 | 113.28% |
| MDLZ240712C00064000 | 2024-07-01 9:53AM EDT | 64.00 | 2.80 | 1.10 | 3.60 | 0.00 | - | 2 | 4 | 47.36% |
| MDLZ240712C00065000 | 2024-07-05 2:14PM EDT | 65.00 | 1.78 | 0.20 | 2.45 | +0.57 | +47.11% | 7 | 48 | 33.20% |
| MDLZ240712C00066000 | 2024-07-03 12:51PM EDT | 66.00 | 0.80 | 1.15 | 1.30 | 0.00 | - | 1 | 43 | 19.14% |
| MDLZ240712C00067000 | 2024-07-05 3:46PM EDT | 67.00 | 0.50 | 0.50 | 0.60 | +0.20 | +66.67% | 113 | 83 | 16.50% |
| MDLZ240712C00068000 | 2024-07-05 3:47PM EDT | 68.00 | 0.15 | 0.10 | 0.25 | +0.01 | +7.14% | 5 | 84 | 16.99% |
| MDLZ240712C00069000 | 2024-07-05 3:44PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 27 | 481 | 18.16% |
| MDLZ240712C00070000 | 2024-07-03 10:40AM EDT | 70.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 115 | 37.79% |
| MDLZ240712C00071000 | 2024-07-05 1:07PM EDT | 71.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 230 | 38.18% |
| MDLZ240712C00072000 | 2024-07-03 12:34PM EDT | 72.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 61.43% |
| MDLZ240712C00073000 | 2024-07-02 12:31PM EDT | 73.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 3 | 12 | 78.42% |
| MDLZ240712C00075000 | 2024-07-02 9:50AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 70 | 49.41% |
| MDLZ240712C00076000 | 2024-07-02 9:38AM EDT | 76.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 27 | 120 | 53.91% |
| MDLZ240712C00077000 | 2024-06-27 3:50PM EDT | 77.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 24 | 58.40% |
| MDLZ240712C00078000 | 2024-06-28 10:21AM EDT | 78.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 105 | 105 | 62.70% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240712P00054000 | 2024-07-02 10:09AM EDT | 54.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 314 | 388 | 85.94% |
| MDLZ240712P00055000 | 2024-07-03 10:24AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 90 | 101 | 79.88% |
| MDLZ240712P00056000 | 2024-07-03 12:52PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 114 | 58.98% |
| MDLZ240712P00060000 | 2024-07-05 2:02PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 4 | 58.01% |
| MDLZ240712P00061000 | 2024-06-03 1:10PM EDT | 61.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 22 | 0 | 91.21% |
| MDLZ240712P00062000 | 2024-06-17 12:08PM EDT | 62.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 44.53% |
| MDLZ240712P00064000 | 2024-07-03 12:01PM EDT | 64.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 28.03% |
| MDLZ240712P00065000 | 2024-07-05 9:59AM EDT | 65.00 | 0.17 | 0.05 | 0.15 | -0.08 | -32.00% | 1 | 254 | 21.00% |
| MDLZ240712P00066000 | 2024-07-05 3:31PM EDT | 66.00 | 0.25 | 0.15 | 0.25 | -0.93 | -78.81% | 3 | 41 | 16.90% |
| MDLZ240712P00067000 | 2024-07-05 3:31PM EDT | 67.00 | 0.66 | 0.45 | 0.55 | -0.84 | -56.00% | 3 | 16 | 14.60% |
| MDLZ240712P00068000 | 2024-06-28 2:09PM EDT | 68.00 | 2.89 | 1.05 | 2.20 | 0.00 | - | 7 | 7 | 43.99% |
| MDLZ240712P00071000 | 2024-06-26 10:48AM EDT | 71.00 | 4.20 | 2.00 | 6.00 | 0.00 | - | - | 0 | 95.65% |
| MDLZ240712P00072000 | 2024-06-25 2:29PM EDT | 72.00 | 4.50 | 3.20 | 7.10 | 0.00 | - | - | 0 | 107.23% |
| MDLZ240712P00075000 | 2024-06-25 2:15PM EDT | 75.00 | 7.60 | 6.00 | 10.00 | 0.00 | - | - | 1 | 127.78% |
| MDLZ240712P00080000 | 2024-06-25 2:15PM EDT | 80.00 | 12.60 | 10.70 | 15.50 | 0.00 | - | - | 0 | 68.16% |
