MDLZ - Mondelez International, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür17. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ200717C00040000 | 2020-06-22 6:40PM EDT | 40.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDLZ200717C00045000 | 2020-06-30 10:19AM EDT | 45.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDLZ200717C00047500 | 2020-06-24 2:57PM EDT | 47.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ200717C00049000 | 2020-07-02 2:52PM EDT | 49.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDLZ200717C00049500 | 2020-07-06 3:44PM EDT | 49.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDLZ200717C00050000 | 2020-07-10 3:45PM EDT | 50.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDLZ200717C00050500 | 2020-07-10 3:50PM EDT | 50.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDLZ200717C00051000 | 2020-07-10 3:56PM EDT | 51.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDLZ200717C00051500 | 2020-07-10 3:49PM EDT | 51.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.39% |
| MDLZ200717C00052000 | 2020-07-10 3:52PM EDT | 52.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| MDLZ200717C00052500 | 2020-07-10 3:45PM EDT | 52.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| MDLZ200717C00053000 | 2020-07-10 3:50PM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MDLZ200717C00053500 | 2020-07-10 1:15PM EDT | 53.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| MDLZ200717C00054000 | 2020-07-10 3:23PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MDLZ200717C00054500 | 2020-06-25 9:47AM EDT | 54.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDLZ200717C00055000 | 2020-07-08 11:33AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDLZ200717C00055500 | 2020-07-02 12:24PM EDT | 55.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MDLZ200717C00056500 | 2020-06-23 10:59AM EDT | 56.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDLZ200717C00057000 | 2020-06-23 9:30AM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDLZ200717C00057500 | 2020-07-06 10:48AM EDT | 57.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MDLZ200717C00060000 | 2020-06-24 2:33PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| MDLZ200717C00065000 | 2020-06-16 10:47AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
Putsfür17. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ200717P00037500 | 2020-06-15 9:43AM EDT | 37.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MDLZ200717P00040000 | 2020-06-22 1:28PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDLZ200717P00042500 | 2020-07-10 2:04PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ200717P00045000 | 2020-07-08 11:17AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDLZ200717P00046000 | 2020-06-25 9:50AM EDT | 46.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDLZ200717P00046500 | 2020-06-29 3:50PM EDT | 46.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDLZ200717P00047000 | 2020-06-26 3:48PM EDT | 47.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MDLZ200717P00047500 | 2020-07-10 2:36PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDLZ200717P00048000 | 2020-07-09 11:19AM EDT | 48.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDLZ200717P00048500 | 2020-07-10 1:15PM EDT | 48.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MDLZ200717P00049000 | 2020-07-10 12:20PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| MDLZ200717P00049500 | 2020-07-10 2:50PM EDT | 49.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MDLZ200717P00050000 | 2020-07-10 3:53PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| MDLZ200717P00050500 | 2020-07-10 3:54PM EDT | 50.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| MDLZ200717P00051000 | 2020-07-10 2:30PM EDT | 51.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MDLZ200717P00051500 | 2020-07-10 3:38PM EDT | 51.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ200717P00052000 | 2020-07-06 2:57PM EDT | 52.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDLZ200717P00052500 | 2020-07-10 3:37PM EDT | 52.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDLZ200717P00053500 | 2020-07-09 9:53AM EDT | 53.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ200717P00055000 | 2020-07-10 10:17AM EDT | 55.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDLZ200717P00057500 | 2020-07-07 2:01PM EDT | 57.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.