Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.452,68 +768,80 (+1,31%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250117C00030000 | 2024-03-12 1:01PM EDT | 30.00 | 41.25 | 35.30 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| MDLZ250117C00040000 | 2024-03-26 9:56AM EDT | 40.00 | 30.82 | 29.50 | 33.60 | 0.00 | - | 3 | 10 | 71.63% |
| MDLZ250117C00042500 | 2023-12-27 12:51PM EDT | 42.50 | 29.98 | 31.10 | 36.00 | 0.00 | - | 1 | 0 | 84.88% |
| MDLZ250117C00045000 | 2024-03-26 9:58AM EDT | 45.00 | 26.42 | 24.80 | 28.90 | 0.00 | - | 28 | 34 | 62.74% |
| MDLZ250117C00047500 | 2024-04-03 9:35AM EDT | 47.50 | 23.30 | 22.00 | 26.70 | 0.00 | - | 1 | 22 | 59.60% |
| MDLZ250117C00050000 | 2024-04-25 2:40PM EDT | 50.00 | 22.10 | 20.00 | 24.40 | 0.00 | - | 8 | 379 | 55.71% |
| MDLZ250117C00052500 | 2023-12-11 4:49PM EDT | 52.50 | 21.25 | 20.60 | 23.70 | 0.00 | - | 61 | 68 | 52.19% |
| MDLZ250117C00055000 | 2024-04-25 10:29AM EDT | 55.00 | 17.50 | 15.40 | 19.30 | 0.00 | - | 1 | 9 | 45.13% |
| MDLZ250117C00057500 | 2024-04-16 1:35PM EDT | 57.50 | 11.10 | 14.30 | 15.30 | 0.00 | - | 10 | 57 | 31.58% |
| MDLZ250117C00060000 | 2024-04-19 3:40PM EDT | 60.00 | 10.70 | 11.90 | 13.70 | 0.00 | - | 1 | 262 | 32.52% |
| MDLZ250117C00062500 | 2024-04-17 3:52PM EDT | 62.50 | 8.00 | 9.00 | 11.20 | 0.00 | - | 1 | 273 | 28.10% |
| MDLZ250117C00065000 | 2024-04-23 10:58AM EDT | 65.00 | 8.70 | 9.00 | 9.30 | 0.00 | - | 3 | 424 | 26.47% |
| MDLZ250117C00067500 | 2024-04-26 12:13PM EDT | 67.50 | 7.33 | 7.20 | 7.50 | -0.17 | -2.27% | 32 | 973 | 24.81% |
| MDLZ250117C00070000 | 2024-04-26 12:04PM EDT | 70.00 | 5.70 | 5.70 | 5.90 | -0.50 | -8.06% | 5 | 898 | 23.41% |
| MDLZ250117C00072500 | 2024-04-25 12:33PM EDT | 72.50 | 4.63 | 4.40 | 4.60 | 0.00 | - | 1 | 874 | 22.61% |
| MDLZ250117C00075000 | 2024-04-26 3:48PM EDT | 75.00 | 3.36 | 3.20 | 3.40 | +0.06 | +1.82% | 11 | 3,755 | 21.48% |
| MDLZ250117C00077500 | 2024-04-25 10:38AM EDT | 77.50 | 2.45 | 2.25 | 2.40 | 0.00 | - | 3 | 1,453 | 20.39% |
| MDLZ250117C00080000 | 2024-04-23 9:31AM EDT | 80.00 | 1.35 | 1.55 | 1.70 | 0.00 | - | 4 | 3,204 | 19.85% |
| MDLZ250117C00082500 | 2024-04-09 12:11PM EDT | 82.50 | 0.77 | 1.00 | 1.15 | 0.00 | - | 9 | 758 | 19.26% |
| MDLZ250117C00085000 | 2024-04-24 2:13PM EDT | 85.00 | 0.85 | 0.30 | 1.05 | 0.00 | - | 10 | 2,102 | 20.84% |
| MDLZ250117C00087500 | 2024-03-11 2:24PM EDT | 87.50 | 0.95 | 0.25 | 0.35 | 0.00 | - | 2 | 252 | 17.02% |
| MDLZ250117C00090000 | 2024-04-23 3:27PM EDT | 90.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 347 | 18.68% |
| MDLZ250117C00095000 | 2024-04-24 1:02PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 79 | 238 | 25.94% |
| MDLZ250117C00100000 | 2024-03-11 2:24PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| MDLZ250117C00105000 | 2023-05-10 3:03PM EDT | 105.00 | 1.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 36.71% |
| MDLZ250117C00115000 | 2023-08-22 3:22PM EDT | 115.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 33.40% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250117P00030000 | 2024-01-29 12:15PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 26 | 49.51% |
| MDLZ250117P00032500 | 2024-01-29 12:16PM EDT | 32.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 47.46% |
| MDLZ250117P00035000 | 2024-03-26 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| MDLZ250117P00037500 | 2024-04-03 1:38PM EDT | 37.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 50.39% |
| MDLZ250117P00040000 | 2024-04-15 3:10PM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 47.19% |
| MDLZ250117P00042500 | 2024-04-10 11:21AM EDT | 42.50 | 0.24 | 0.05 | 0.40 | 0.00 | - | 4 | 33 | 37.26% |
| MDLZ250117P00045000 | 2023-10-05 3:22PM EDT | 45.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 2 | 9 | 38.33% |
| MDLZ250117P00047500 | 2024-04-25 9:40AM EDT | 47.50 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 152 | 35.21% |
| MDLZ250117P00050000 | 2024-04-10 3:47PM EDT | 50.00 | 0.63 | 0.15 | 0.45 | 0.00 | - | 4 | 2,309 | 27.78% |
| MDLZ250117P00052500 | 2024-04-18 3:33PM EDT | 52.50 | 0.77 | 0.40 | 0.55 | 0.00 | - | 2 | 136 | 25.83% |
| MDLZ250117P00055000 | 2024-04-19 1:54PM EDT | 55.00 | 0.95 | 0.60 | 0.70 | 0.00 | - | 3 | 1,802 | 24.20% |
| MDLZ250117P00057500 | 2024-04-25 9:32AM EDT | 57.50 | 0.87 | 0.80 | 0.90 | 0.00 | - | 5 | 1,184 | 22.63% |
| MDLZ250117P00060000 | 2024-04-22 9:30AM EDT | 60.00 | 1.60 | 1.10 | 1.20 | 0.00 | - | 2 | 585 | 21.38% |
| MDLZ250117P00062500 | 2024-04-25 10:14AM EDT | 62.50 | 1.60 | 1.50 | 1.65 | 0.00 | - | 1 | 1,619 | 20.46% |
| MDLZ250117P00065000 | 2024-04-25 9:31AM EDT | 65.00 | 2.04 | 1.75 | 2.35 | 0.00 | - | 15 | 1,348 | 20.11% |
| MDLZ250117P00067500 | 2024-04-23 3:56PM EDT | 67.50 | 2.95 | 2.75 | 4.20 | 0.00 | - | 1,158 | 1,798 | 23.99% |
| MDLZ250117P00070000 | 2024-04-26 12:11PM EDT | 70.00 | 3.80 | 3.60 | 3.90 | +0.08 | +2.15% | 51 | 3,204 | 17.59% |
| MDLZ250117P00072500 | 2024-04-23 10:29AM EDT | 72.50 | 5.30 | 4.70 | 5.00 | 0.00 | - | 32 | 852 | 16.41% |
| MDLZ250117P00075000 | 2024-04-23 2:04PM EDT | 75.00 | 6.38 | 6.10 | 6.40 | 0.00 | - | 4 | 1,559 | 15.42% |
| MDLZ250117P00077500 | 2024-04-22 9:46AM EDT | 77.50 | 9.60 | 7.70 | 9.50 | 0.00 | - | 1 | 662 | 21.38% |
| MDLZ250117P00080000 | 2024-03-25 10:09AM EDT | 80.00 | 9.20 | 9.60 | 9.80 | 0.00 | - | 7 | 5 | 12.02% |
| MDLZ250117P00082500 | 2024-03-25 9:45AM EDT | 82.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ250117P00085000 | 2024-01-03 11:42AM EDT | 85.00 | 11.40 | 8.20 | 11.50 | 0.00 | - | 1 | 42 | 0.00% |
| MDLZ250117P00087500 | 2024-04-24 2:33PM EDT | 87.50 | 15.44 | 15.00 | 19.50 | 0.00 | - | 18 | 69 | 31.96% |
| MDLZ250117P00090000 | 2023-09-20 12:36PM EDT | 90.00 | 18.40 | 24.50 | 27.10 | 0.00 | - | 2 | 3 | 52.08% |
| MDLZ250117P00095000 | 2024-04-24 2:33PM EDT | 95.00 | 22.50 | 22.00 | 26.80 | 0.00 | - | 1 | 22 | 37.17% |
| MDLZ250117P00100000 | 2023-09-21 11:43AM EDT | 100.00 | 29.20 | 34.40 | 37.10 | 0.00 | - | - | 4 | 60.63% |
| MDLZ250117P00105000 | 2023-07-11 9:44AM EDT | 105.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
