Deutsche Märkte öffnen in 4 Stunden 30 Minuten
Nikkei 225
38.283,80 +9,75 (+0,03%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.432,17 -2.225,79 (-4,00%) CMC Crypto 200
1.258,07 -81,00 (-6,05%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250620C00045000 | 2024-04-15 12:05PM EDT | 45.00 | 22.60 | 24.50 | 29.50 | 0.00 | - | - | 1 | 53.35% |
| MDLZ250620C00055000 | 2024-04-26 2:35PM EDT | 55.00 | 18.50 | 17.90 | 18.90 | 0.00 | - | 100 | 100 | 33.82% |
| MDLZ250620C00067500 | 2024-04-12 9:58AM EDT | 67.50 | 6.70 | 7.60 | 10.80 | 0.00 | - | 2 | 16 | 31.15% |
| MDLZ250620C00070000 | 2024-04-29 1:51PM EDT | 70.00 | 8.30 | 6.00 | 8.10 | 0.00 | - | 10 | 94 | 25.97% |
| MDLZ250620C00072500 | 2024-04-25 9:35AM EDT | 72.50 | 6.60 | 3.50 | 8.50 | 0.00 | - | 6 | 29 | 30.92% |
| MDLZ250620C00075000 | 2024-04-24 10:36AM EDT | 75.00 | 5.20 | 2.50 | 5.40 | 0.00 | - | 7 | 22 | 23.79% |
| MDLZ250620C00077500 | 2024-04-17 2:37PM EDT | 77.50 | 2.57 | 3.80 | 6.10 | 0.00 | - | 1 | 134 | 29.00% |
| MDLZ250620C00080000 | 2024-04-24 2:15PM EDT | 80.00 | 3.70 | 2.80 | 4.00 | 0.00 | - | 1 | 12 | 24.38% |
| MDLZ250620C00085000 | 2024-03-18 12:45PM EDT | 85.00 | 2.25 | 1.05 | 1.25 | 0.00 | - | 7 | 8 | 17.59% |
| MDLZ250620C00095000 | 2024-04-18 11:33AM EDT | 95.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | - | 10 | 19.54% |
| MDLZ250620C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | - | 2 | 43.89% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250620P00042500 | 2024-04-09 2:13PM EDT | 42.50 | 0.48 | 0.00 | 4.50 | 0.00 | - | - | 2 | 62.32% |
| MDLZ250620P00045000 | 2024-04-11 3:13PM EDT | 45.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | - | 1,000 | 57.98% |
| MDLZ250620P00047500 | 2024-04-11 2:49PM EDT | 47.50 | 0.83 | 0.45 | 0.60 | 0.00 | - | 2 | 4 | 26.65% |
| MDLZ250620P00050000 | 2024-04-11 3:12PM EDT | 50.00 | 1.05 | 0.60 | 2.75 | 0.00 | - | 72 | 76 | 38.90% |
| MDLZ250620P00055000 | 2024-04-19 9:30AM EDT | 55.00 | 1.65 | 1.05 | 1.25 | 0.00 | - | 2 | 127 | 23.24% |
| MDLZ250620P00057500 | 2024-04-22 3:57PM EDT | 57.50 | 1.73 | 1.30 | 2.50 | 0.00 | - | - | 1 | 26.86% |
| MDLZ250620P00060000 | 2024-04-17 3:43PM EDT | 60.00 | 2.83 | 1.70 | 1.90 | 0.00 | - | 13 | 359 | 20.70% |
| MDLZ250620P00062500 | 2024-04-29 11:59AM EDT | 62.50 | 2.32 | 2.15 | 2.40 | 0.00 | - | 1 | 8 | 19.70% |
| MDLZ250620P00065000 | 2024-04-30 10:26AM EDT | 65.00 | 2.60 | 1.25 | 3.00 | 0.00 | - | 4 | 7 | 18.67% |
| MDLZ250620P00067500 | 2024-04-10 2:45PM EDT | 67.50 | 5.40 | 3.50 | 3.80 | 0.00 | - | 1 | 11 | 17.87% |
| MDLZ250620P00070000 | 2024-04-30 3:35PM EDT | 70.00 | 4.20 | 2.00 | 4.70 | 0.00 | - | 61 | 68 | 16.87% |
| MDLZ250620P00072500 | 2024-04-23 9:46AM EDT | 72.50 | 6.40 | 3.00 | 8.00 | 0.00 | - | 1 | 55 | 23.25% |
| MDLZ250620P00075000 | 2024-04-25 9:54AM EDT | 75.00 | 6.90 | 6.80 | 7.90 | 0.00 | - | 29 | 32 | 17.73% |
| MDLZ250620P00077500 | 2024-04-17 10:04AM EDT | 77.50 | 11.90 | 6.00 | 8.70 | 0.00 | - | 1 | 12 | 14.32% |
| MDLZ250620P00080000 | 2024-04-30 12:48PM EDT | 80.00 | 9.50 | 9.10 | 12.40 | 0.00 | - | 1 | 2 | 21.15% |
