MDLZ - Mondelez International, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ230609C00068000 | 2023-06-02 11:03AM EDT | 68.00 | 6.10 | 4.30 | 4.90 | 0.00 | - | 2 | 2 | 59.77% |
| MDLZ230609C00069000 | 2023-06-02 3:28PM EDT | 69.00 | 5.30 | 2.30 | 3.90 | 0.00 | - | 1 | 5 | 50.10% |
| MDLZ230609C00070000 | 2023-05-31 10:42AM EDT | 70.00 | 3.11 | 2.50 | 2.85 | 0.00 | - | 2 | 3 | 36.62% |
| MDLZ230609C00071000 | 2023-06-05 2:08PM EDT | 71.00 | 3.40 | 1.80 | 1.95 | 0.00 | - | 13 | 16 | 32.32% |
| MDLZ230609C00072000 | 2023-06-06 9:36AM EDT | 72.00 | 2.40 | 0.90 | 1.05 | 0.00 | - | 1 | 20 | 24.46% |
| MDLZ230609C00073000 | 2023-06-06 3:50PM EDT | 73.00 | 0.75 | 0.25 | 0.35 | 0.00 | - | 21 | 54 | 18.41% |
| MDLZ230609C00074000 | 2023-06-06 2:52PM EDT | 74.00 | 0.11 | 0.00 | 0.10 | -0.09 | -45.00% | 3 | 50 | 19.04% |
| MDLZ230609C00075000 | 2023-06-05 2:21PM EDT | 75.00 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 3 | 50 | 28.03% |
| MDLZ230609C00076000 | 2023-06-02 2:58PM EDT | 76.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 67 | 30.86% |
| MDLZ230609C00077000 | 2023-06-06 1:57PM EDT | 77.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 37.89% |
| MDLZ230609C00078000 | 2023-06-02 2:06PM EDT | 78.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 564 | 44.53% |
| MDLZ230609C00079000 | 2023-05-23 10:33AM EDT | 79.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 50.78% |
| MDLZ230609C00080000 | 2023-06-06 1:57PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,297 | 50.78% |
| MDLZ230609C00081000 | 2023-05-23 11:25AM EDT | 81.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 56.64% |
| MDLZ230609C00082000 | 2023-05-17 11:38AM EDT | 82.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 21 | 87.89% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ230609P00067000 | 2023-05-30 10:53AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 201 | 50.78% |
| MDLZ230609P00069000 | 2023-06-01 11:24AM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 41.41% |
| MDLZ230609P00070000 | 2023-06-06 3:04PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MDLZ230609P00071000 | 2023-06-06 9:46AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 23.24% |
| MDLZ230609P00072000 | 2023-06-07 9:40AM EDT | 72.00 | 0.20 | 0.10 | 0.25 | +0.15 | +300.00% | 121 | 26 | 20.17% |
| MDLZ230609P00073000 | 2023-06-07 9:31AM EDT | 73.00 | 0.78 | 0.45 | 0.55 | +0.38 | +95.00% | 1 | 86 | 14.45% |
| MDLZ230609P00074000 | 2023-06-06 3:04PM EDT | 74.00 | 0.88 | 1.25 | 1.40 | 0.00 | - | 54 | 94 | 19.04% |
| MDLZ230609P00075000 | 2023-06-05 11:00AM EDT | 75.00 | 0.85 | 2.10 | 2.25 | 0.00 | - | 40 | 212 | 0.00% |
| MDLZ230609P00076000 | 2023-06-02 1:57PM EDT | 76.00 | 1.90 | 3.20 | 3.40 | 0.00 | - | 1 | 2 | 36.33% |
| MDLZ230609P00077000 | 2023-05-30 10:51AM EDT | 77.00 | 4.25 | 4.10 | 4.80 | 0.00 | - | 4 | 1 | 71.58% |
| MDLZ230609P00078000 | 2023-06-05 11:00AM EDT | 78.00 | 3.60 | 5.10 | 5.80 | 0.00 | - | 7 | 0 | 56.45% |
| MDLZ230609P00079000 | 2023-05-31 12:34PM EDT | 79.00 | 5.97 | 6.10 | 6.60 | 0.00 | - | 1 | 0 | 50.78% |
| MDLZ230609P00080000 | 2023-05-24 2:59PM EDT | 80.00 | 4.38 | 7.10 | 8.10 | 0.00 | - | 1 | 2 | 84.77% |
