Deutsche Märkte öffnen in 3 Stunden 41 Minuten
Nikkei 225
39.780,58 +149,52 (+0,38%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.666,69 -364,92 (-0,62%) CMC Crypto 200
1.344,99 +42,91 (+3,30%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240719C00050000 | 2024-06-06 12:46PM EDT | 50.00 | 18.90 | 13.20 | 18.00 | 0.00 | - | 20 | 0 | 83.59% |
| MDLZ240719C00060000 | 2024-06-21 2:21PM EDT | 60.00 | 6.61 | 3.60 | 6.40 | 0.00 | - | 4 | 5 | 55.96% |
| MDLZ240719C00062500 | 2024-06-17 11:14AM EDT | 62.50 | 3.84 | 3.00 | 3.40 | 0.00 | - | 1 | 2 | 29.83% |
| MDLZ240719C00063000 | 2024-06-28 12:32PM EDT | 63.00 | 2.95 | 2.50 | 2.75 | 0.00 | - | 3 | 3 | 23.63% |
| MDLZ240719C00065000 | 2024-07-01 10:38AM EDT | 65.00 | 1.70 | 1.10 | 1.20 | +0.53 | +45.30% | 2 | 82 | 18.65% |
| MDLZ240719C00066000 | 2024-07-01 9:32AM EDT | 66.00 | 0.98 | 0.60 | 0.70 | +0.38 | +63.33% | 3 | 74 | 17.82% |
| MDLZ240719C00067000 | 2024-07-01 3:28PM EDT | 67.00 | 0.40 | 0.25 | 0.35 | +0.10 | +33.33% | 170 | 349 | 16.92% |
| MDLZ240719C00067500 | 2024-07-01 3:13PM EDT | 67.50 | 0.27 | 0.20 | 0.25 | +0.05 | +22.73% | 13 | 1,046 | 16.99% |
| MDLZ240719C00068000 | 2024-07-01 12:59PM EDT | 68.00 | 0.18 | 0.10 | 0.20 | -0.10 | -35.71% | 16 | 309 | 17.77% |
| MDLZ240719C00069000 | 2024-06-28 2:26PM EDT | 69.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 25 | 197 | 61.91% |
| MDLZ240719C00070000 | 2024-07-01 3:05PM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 1,054 | 25.64% |
| MDLZ240719C00071000 | 2024-06-25 2:58PM EDT | 71.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | - | 433 | 52.83% |
| MDLZ240719C00072000 | 2024-06-24 10:53AM EDT | 72.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 1 | 57.42% |
| MDLZ240719C00072500 | 2024-07-01 2:27PM EDT | 72.50 | 0.10 | 0.00 | 0.15 | -0.26 | -72.22% | 7 | 348 | 32.13% |
| MDLZ240719C00073000 | 2024-06-24 3:37PM EDT | 73.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | - | 1 | 61.82% |
| MDLZ240719C00075000 | 2024-06-28 11:19AM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 23 | 159 | 42.29% |
| MDLZ240719C00077500 | 2024-06-25 11:26AM EDT | 77.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 46.78% |
| MDLZ240719C00078000 | 2024-06-26 9:49AM EDT | 78.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 12 | 80.86% |
| MDLZ240719C00079000 | 2024-06-26 9:49AM EDT | 79.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 51 | 72.90% |
| MDLZ240719C00080000 | 2024-06-24 12:05PM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 87.89% |
| MDLZ240719C00085000 | 2024-06-24 12:13PM EDT | 85.00 | 0.37 | 0.00 | 1.25 | 0.00 | - | - | 10 | 89.36% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240719P00050000 | 2024-06-24 1:06PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 57.62% |
| MDLZ240719P00055000 | 2024-07-01 3:00PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 28 | 1 | 44.34% |
| MDLZ240719P00060000 | 2024-06-26 3:55PM EDT | 60.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 1 | 26 | 43.65% |
| MDLZ240719P00062500 | 2024-06-26 3:55PM EDT | 62.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 4 | 175 | 19.92% |
| MDLZ240719P00064000 | 2024-06-28 3:09PM EDT | 64.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 3 | 5 | 16.48% |
| MDLZ240719P00065000 | 2024-07-01 3:05PM EDT | 65.00 | 0.66 | 0.65 | 0.80 | -0.08 | -10.81% | 12 | 882 | 15.87% |
| MDLZ240719P00066000 | 2024-07-01 3:15PM EDT | 66.00 | 1.01 | 1.10 | 1.30 | -0.23 | -18.55% | 150 | 225 | 14.94% |
| MDLZ240719P00067000 | 2024-06-28 12:44PM EDT | 67.00 | 1.79 | 1.75 | 4.10 | 0.00 | - | 14 | 108 | 53.66% |
| MDLZ240719P00067500 | 2024-07-01 12:16PM EDT | 67.50 | 2.05 | 2.20 | 2.40 | -0.43 | -17.34% | 1 | 399 | 13.92% |
| MDLZ240719P00068000 | 2024-06-28 9:50AM EDT | 68.00 | 2.10 | 2.40 | 4.70 | 0.00 | - | 1 | 32 | 53.03% |
| MDLZ240719P00069000 | 2024-06-26 10:21AM EDT | 69.00 | 2.50 | 2.00 | 5.80 | 0.00 | - | - | 1 | 60.84% |
| MDLZ240719P00070000 | 2024-06-25 9:36AM EDT | 70.00 | 2.18 | 2.70 | 6.80 | 0.00 | - | 3 | 104 | 66.46% |
| MDLZ240719P00071000 | 2024-06-27 12:07PM EDT | 71.00 | 4.70 | 3.50 | 7.80 | 0.00 | - | - | 2 | 71.78% |
| MDLZ240719P00072500 | 2024-06-13 10:01AM EDT | 72.50 | 7.00 | 5.30 | 9.30 | 0.00 | - | 1 | 1 | 79.30% |
| MDLZ240719P00074000 | 2024-06-24 10:12AM EDT | 74.00 | 6.80 | 6.50 | 10.60 | 0.00 | - | - | 1 | 82.23% |
| MDLZ240719P00075000 | 2024-06-14 9:55AM EDT | 75.00 | 9.40 | 7.50 | 11.60 | 0.00 | - | 1 | 0 | 86.67% |
| MDLZ240719P00077500 | 2024-06-26 10:52AM EDT | 77.50 | 10.60 | 10.00 | 14.40 | 0.00 | - | 10 | 19 | 103.54% |
