| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ200221C00045000 | 2019-12-12 1:55PM EST | 45.00 | 8.00 | 9.20 | 9.65 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ200221C00047000 | 2020-02-03 12:10AM EST | 47.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDLZ200221C00047500 | 2020-01-16 3:47PM EST | 47.50 | 7.80 | 11.90 | 12.50 | 0.00 | - | 4 | 4 | 368.36% |
| MDLZ200221C00048000 | 2020-01-31 12:27PM EST | 48.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MDLZ200221C00050000 | 2020-02-14 12:03PM EST | 50.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ200221C00052000 | 2020-01-27 12:02AM EST | 52.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDLZ200221C00052500 | 2020-02-12 2:26PM EST | 52.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ200221C00054000 | 2020-01-21 3:44PM EST | 54.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDLZ200221C00054500 | 2020-01-30 3:54PM EST | 54.50 | 4.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDLZ200221C00055000 | 2020-02-20 3:04PM EST | 55.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| MDLZ200221C00055500 | 2020-02-19 10:10AM EST | 55.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDLZ200221C00056000 | 2020-02-19 9:44AM EST | 56.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ200221C00056500 | 2020-02-19 1:06PM EST | 56.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ200221C00057000 | 2020-02-20 10:18AM EST | 57.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ200221C00057500 | 2020-02-20 1:19PM EST | 57.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MDLZ200221C00058000 | 2020-02-20 2:50PM EST | 58.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDLZ200221C00058500 | 2020-02-20 9:34AM EST | 58.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ200221C00059000 | 2020-02-20 3:29PM EST | 59.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MDLZ200221C00059500 | 2020-02-20 3:58PM EST | 59.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 6.25% |
| MDLZ200221C00060000 | 2020-02-20 11:39AM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 12.50% |
| MDLZ200221C00060500 | 2020-02-19 2:09PM EST | 60.50 | 0.03 | 0.08 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MDLZ200221C00061000 | 2020-02-19 9:53AM EST | 61.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDLZ200221C00062000 | 2020-02-14 2:56PM EST | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDLZ200221C00062500 | 2020-02-14 2:49PM EST | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDLZ200221C00075000 | 2020-02-07 10:58AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ200221P00030000 | 2019-12-09 12:08AM EST | 30.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 0 | 475.00% |
| MDLZ200221P00032500 | 2019-12-05 10:55AM EST | 32.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 0 | 387.50% |
| MDLZ200221P00035000 | 2019-12-06 3:54PM EST | 35.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 20 | 400.00% |
| MDLZ200221P00037500 | 2019-12-06 9:39AM EST | 37.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 25 | 25 | 343.75% |
| MDLZ200221P00040000 | 2019-12-05 9:56AM EST | 40.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 50 | 0 | 340.63% |
| MDLZ200221P00042500 | 2020-01-29 12:09PM EST | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ200221P00045000 | 2020-01-23 12:45PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MDLZ200221P00047500 | 2020-01-30 11:32AM EST | 47.50 | 0.03 | 0.01 | 0.00 | 0.00 | - | 4 | 0 | 156.25% |
| MDLZ200221P00049500 | 2020-02-03 1:16PM EST | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDLZ200221P00050000 | 2020-02-18 10:39AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDLZ200221P00050500 | 2020-01-27 10:44AM EST | 50.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| MDLZ200221P00051000 | 2020-02-18 3:39PM EST | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ200221P00051500 | 2020-01-31 9:53AM EST | 51.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ200221P00052000 | 2020-02-14 10:01AM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| MDLZ200221P00052500 | 2020-02-07 3:54PM EST | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| MDLZ200221P00053000 | 2020-02-05 1:17PM EST | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ200221P00053500 | 2020-01-29 9:48AM EST | 53.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDLZ200221P00054000 | 2020-01-31 3:31PM EST | 54.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MDLZ200221P00054500 | 2020-02-05 9:57AM EST | 54.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDLZ200221P00055000 | 2020-02-20 2:49PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| MDLZ200221P00055500 | 2020-02-12 12:01PM EST | 55.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MDLZ200221P00056000 | 2020-02-19 9:43AM EST | 56.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MDLZ200221P00056500 | 2020-02-19 11:49AM EST | 56.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MDLZ200221P00057000 | 2020-02-20 12:05PM EST | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDLZ200221P00057500 | 2020-02-20 12:02PM EST | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MDLZ200221P00058000 | 2020-02-18 10:25AM EST | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDLZ200221P00058500 | 2020-02-20 12:44PM EST | 58.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MDLZ200221P00059000 | 2020-02-20 11:39AM EST | 59.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.78% |
| MDLZ200221P00059500 | 2020-02-20 3:58PM EST | 59.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,103 | 0 | 0.00% |
| MDLZ200221P00060000 | 2020-02-20 3:31PM EST | 60.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,737 | 0 | 0.00% |
| MDLZ200221P00060500 | 2020-02-20 9:30AM EST | 60.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDLZ200221P00061000 | 2020-02-18 12:01AM EST | 61.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |