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
59.143,13 -523,69 (-0,88%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116C00032500 | 2024-04-01 10:45AM EDT | 32.50 | 37.20 | 36.00 | 41.00 | 0.00 | - | 1 | 0 | 58.58% |
| MDLZ260116C00040000 | 2024-04-22 12:14PM EDT | 40.00 | 30.00 | 29.50 | 34.50 | 0.00 | - | 1 | 62 | 51.47% |
| MDLZ260116C00042500 | 2023-12-27 12:51PM EDT | 42.50 | 30.03 | 31.50 | 36.50 | 0.00 | - | - | 1 | 57.17% |
| MDLZ260116C00045000 | 2024-04-11 1:07PM EDT | 45.00 | 23.90 | 25.00 | 30.00 | 0.00 | - | 1 | 31 | 45.99% |
| MDLZ260116C00047500 | 2024-04-15 10:18AM EDT | 47.50 | 21.63 | 23.00 | 28.00 | 0.00 | - | 1 | 2 | 44.43% |
| MDLZ260116C00050000 | 2024-04-15 12:27PM EDT | 50.00 | 19.00 | 21.10 | 26.00 | 0.00 | - | 1 | 1 | 42.76% |
| MDLZ260116C00052500 | 2024-03-14 2:50PM EDT | 52.50 | 21.60 | 16.30 | 20.00 | 0.00 | - | 69 | 71 | 24.51% |
| MDLZ260116C00055000 | 2024-04-25 2:40PM EDT | 55.00 | 19.60 | 18.20 | 21.80 | 0.00 | - | 8 | 60 | 38.47% |
| MDLZ260116C00057500 | 2024-03-14 2:47PM EDT | 57.50 | 17.80 | 13.60 | 16.90 | 0.00 | - | 2 | 8 | 26.54% |
| MDLZ260116C00060000 | 2024-04-03 9:55AM EDT | 60.00 | 14.30 | 13.50 | 18.40 | 0.00 | - | 16 | 56 | 36.57% |
| MDLZ260116C00062500 | 2024-04-04 1:45PM EDT | 62.50 | 12.45 | 11.50 | 14.30 | 0.00 | - | 1 | 63 | 28.01% |
| MDLZ260116C00065000 | 2024-04-16 10:42AM EDT | 65.00 | 9.20 | 11.50 | 15.00 | 0.00 | - | 2 | 356 | 34.02% |
| MDLZ260116C00067500 | 2024-04-19 10:33AM EDT | 67.50 | 8.80 | 8.50 | 13.50 | 0.00 | - | 6 | 26 | 33.08% |
| MDLZ260116C00070000 | 2024-04-25 1:41PM EDT | 70.00 | 9.70 | 9.30 | 11.10 | 0.00 | - | 2 | 59 | 29.46% |
| MDLZ260116C00072500 | 2024-04-25 11:28AM EDT | 72.50 | 8.30 | 7.80 | 8.30 | 0.00 | - | 11 | 72 | 24.67% |
| MDLZ260116C00075000 | 2024-04-25 12:23PM EDT | 75.00 | 7.10 | 4.80 | 7.10 | 0.00 | - | 250 | 452 | 24.01% |
| MDLZ260116C00077500 | 2024-04-17 2:37PM EDT | 77.50 | 4.05 | 4.50 | 6.00 | 0.00 | - | 1 | 127 | 23.36% |
| MDLZ260116C00080000 | 2024-04-09 2:50PM EDT | 80.00 | 3.80 | 4.80 | 5.10 | 0.00 | - | 6 | 246 | 22.98% |
| MDLZ260116C00082500 | 2024-04-24 2:53PM EDT | 82.50 | 4.43 | 4.00 | 4.20 | 0.00 | - | 5 | 85 | 22.32% |
| MDLZ260116C00085000 | 2024-04-19 2:31PM EDT | 85.00 | 2.58 | 3.20 | 3.50 | 0.00 | - | 1 | 114 | 21.97% |
| MDLZ260116C00090000 | 2024-04-10 1:09PM EDT | 90.00 | 1.50 | 2.15 | 2.35 | 0.00 | - | 7 | 172 | 21.24% |
| MDLZ260116C00095000 | 2024-04-23 3:29PM EDT | 95.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 3 | 13 | 20.70% |
| MDLZ260116C00100000 | 2024-04-15 1:01PM EDT | 100.00 | 0.55 | 0.85 | 1.10 | 0.00 | - | 1 | 176 | 20.80% |
| MDLZ260116C00105000 | 2024-04-09 3:55PM EDT | 105.00 | 0.50 | 0.50 | 1.10 | 0.00 | - | 1 | 485 | 22.77% |
| MDLZ260116C00110000 | 2024-04-22 3:48PM EDT | 110.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 3 | 4 | 20.57% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116P00032500 | 2024-04-10 1:32PM EDT | 32.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 16 | 29 | 39.89% |
| MDLZ260116P00035000 | 2024-01-24 4:10PM EDT | 35.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 36.59% |
| MDLZ260116P00037500 | 2023-11-03 11:51AM EDT | 37.50 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 62.01% |
| MDLZ260116P00040000 | 2024-04-15 11:03AM EDT | 40.00 | 0.80 | 0.20 | 0.90 | 0.00 | - | 1 | 7 | 32.04% |
| MDLZ260116P00042500 | 2023-11-02 10:11AM EDT | 42.50 | 1.20 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 36.39% |
| MDLZ260116P00045000 | 2024-03-27 9:40AM EDT | 45.00 | 0.95 | 0.75 | 1.00 | 0.00 | - | 1 | 136 | 27.32% |
| MDLZ260116P00047500 | 2024-04-09 2:36PM EDT | 47.50 | 1.38 | 1.00 | 1.20 | 0.00 | - | 2 | 3 | 26.06% |
| MDLZ260116P00050000 | 2024-04-18 3:31PM EDT | 50.00 | 1.65 | 0.60 | 2.40 | 0.00 | - | 2 | 12 | 29.87% |
| MDLZ260116P00052500 | 2024-04-05 1:01PM EDT | 52.50 | 2.05 | 1.40 | 2.70 | 0.00 | - | 10 | 31 | 28.28% |
| MDLZ260116P00055000 | 2024-04-25 12:34PM EDT | 55.00 | 2.00 | 1.85 | 2.10 | 0.00 | - | 10 | 33 | 22.82% |
| MDLZ260116P00057500 | 2024-04-12 3:51PM EDT | 57.50 | 3.40 | 2.25 | 2.70 | 0.00 | - | 5 | 50 | 22.52% |
| MDLZ260116P00060000 | 2024-04-25 11:12AM EDT | 60.00 | 2.84 | 2.65 | 4.80 | -0.06 | -2.07% | 20 | 97 | 26.92% |
| MDLZ260116P00062500 | 2024-04-25 11:12AM EDT | 62.50 | 3.50 | 3.30 | 3.60 | 0.00 | - | 8 | 70 | 19.90% |
| MDLZ260116P00065000 | 2024-04-25 1:51PM EDT | 65.00 | 4.10 | 4.00 | 4.30 | 0.00 | - | 6 | 68 | 19.03% |
| MDLZ260116P00067500 | 2024-04-25 12:23PM EDT | 67.50 | 4.99 | 4.80 | 5.10 | 0.00 | - | 250 | 331 | 18.12% |
| MDLZ260116P00070000 | 2024-03-21 3:16PM EDT | 70.00 | 5.40 | 6.60 | 9.50 | 0.00 | - | 6 | 254 | 26.76% |
| MDLZ260116P00072500 | 2024-04-02 11:43AM EDT | 72.50 | 7.70 | 6.80 | 7.30 | 0.00 | - | 1 | 93 | 16.88% |
| MDLZ260116P00075000 | 2024-04-17 9:47AM EDT | 75.00 | 10.80 | 8.00 | 10.50 | 0.00 | - | 2 | 75 | 21.37% |
| MDLZ260116P00077500 | 2024-04-26 9:44AM EDT | 77.50 | 9.40 | 9.40 | 9.70 | -2.80 | -22.95% | 41 | 22 | 14.47% |
| MDLZ260116P00080000 | 2024-04-17 10:13AM EDT | 80.00 | 14.40 | 9.50 | 13.40 | 0.00 | - | 2 | 1 | 19.93% |
| MDLZ260116P00082500 | 2024-04-17 9:55AM EDT | 82.50 | 16.50 | 11.60 | 15.20 | 0.00 | - | 1 | 2 | 19.73% |
| MDLZ260116P00085000 | 2024-04-16 10:52AM EDT | 85.00 | 19.20 | 14.50 | 16.30 | 0.00 | - | 2 | 68 | 16.86% |
