I mercati dell'Italia chiudono fra 4 ore 59 minuti
FTSE MIB
33.886,69 -158,17 (-0,46%) Dow Jones
42.025,19 +522,09 (+1,26%) Nasdaq
18.013,98 +440,68 (+2,51%) Nikkei 225
37.723,91 +568,58 (+1,53%) Petrolio
71,47 -0,48 (-0,67%) Bitcoin EUR
56.911,17 +865,81 (+1,54%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240920C00040000 | 2024-08-23 3:15PM EDT | 40.00 | 31.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920C00047500 | 2024-06-04 10:53AM EDT | 47.50 | 20.50 | 18.90 | 20.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240920C00050000 | 2024-08-08 3:50PM EDT | 50.00 | 20.00 | 23.30 | 27.40 | 0.00 | - | - | 10 | 533.98% |
| MDLZ240920C00055000 | 2024-09-06 12:30PM EDT | 55.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240920C00057500 | 2024-08-22 9:40AM EDT | 57.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920C00058000 | 2024-08-28 11:14AM EDT | 58.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDLZ240920C00060000 | 2024-09-05 10:13AM EDT | 60.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920C00062500 | 2024-08-23 3:15PM EDT | 62.50 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920C00063000 | 2024-08-28 1:13PM EDT | 63.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDLZ240920C00065000 | 2024-09-19 12:58PM EDT | 65.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240920C00067000 | 2024-08-21 10:04AM EDT | 67.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDLZ240920C00067500 | 2024-09-19 2:42PM EDT | 67.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MDLZ240920C00069000 | 2024-09-04 9:30AM EDT | 69.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920C00070000 | 2024-09-19 3:30PM EDT | 70.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| MDLZ240920C00071000 | 2024-09-18 2:30PM EDT | 71.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920C00072000 | 2024-09-19 3:13PM EDT | 72.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920C00072500 | 2024-09-19 3:26PM EDT | 72.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDLZ240920C00073000 | 2024-09-19 1:40PM EDT | 73.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920C00074000 | 2024-09-19 3:40PM EDT | 74.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240920C00075000 | 2024-09-19 3:58PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| MDLZ240920C00076000 | 2024-09-19 12:47PM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDLZ240920C00077000 | 2024-09-17 11:40AM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDLZ240920C00077500 | 2024-09-19 3:28PM EDT | 77.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MDLZ240920C00078000 | 2024-09-17 10:55AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDLZ240920C00079000 | 2024-09-16 1:58PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDLZ240920C00080000 | 2024-09-16 9:47AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDLZ240920C00081000 | 2024-08-27 10:21AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDLZ240920C00082500 | 2024-09-05 11:01AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ240920C00085000 | 2024-09-09 9:32AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ240920C00086000 | 2024-09-10 2:53PM EDT | 86.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDLZ240920C00087000 | 2024-09-10 3:02PM EDT | 87.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDLZ240920C00090000 | 2024-09-10 1:53PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| MDLZ240920C00095000 | 2024-07-24 3:47PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 32 | 224.22% |
| MDLZ240920C00100000 | 2024-08-05 1:20PM EDT | 100.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 22 | 308.59% |
| MDLZ240920C00110000 | 2024-08-05 1:20PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 13 | 315.63% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240920P00035000 | 2024-07-02 2:31PM EDT | 35.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 22 | 1,044.53% |
| MDLZ240920P00042500 | 2024-05-06 10:56AM EDT | 42.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 495.31% |
| MDLZ240920P00047500 | 2024-08-08 10:39AM EDT | 47.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 425.00% |
| MDLZ240920P00055000 | 2024-08-29 11:41AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDLZ240920P00057500 | 2024-09-03 12:26PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| MDLZ240920P00059000 | 2024-09-05 11:03AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDLZ240920P00060000 | 2024-09-11 2:54PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MDLZ240920P00061000 | 2024-09-16 9:30AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MDLZ240920P00062000 | 2024-09-12 9:42AM EDT | 62.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDLZ240920P00062500 | 2024-09-17 2:05PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDLZ240920P00063000 | 2024-09-06 12:15PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ240920P00064000 | 2024-09-13 9:37AM EDT | 64.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDLZ240920P00065000 | 2024-09-19 3:10PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MDLZ240920P00066000 | 2024-09-18 2:27PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MDLZ240920P00067500 | 2024-09-18 3:11PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| MDLZ240920P00068000 | 2024-09-16 9:30AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDLZ240920P00069000 | 2024-09-18 9:30AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MDLZ240920P00070000 | 2024-09-19 1:43PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDLZ240920P00071000 | 2024-09-19 3:09PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MDLZ240920P00072000 | 2024-09-16 3:27PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MDLZ240920P00072500 | 2024-09-19 2:47PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MDLZ240920P00073000 | 2024-09-17 1:30PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDLZ240920P00074000 | 2024-09-19 3:54PM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MDLZ240920P00075000 | 2024-09-19 10:47AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MDLZ240920P00076000 | 2024-09-19 9:34AM EDT | 76.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240920P00077000 | 2024-09-04 12:23PM EDT | 77.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDLZ240920P00077500 | 2024-09-09 10:36AM EDT | 77.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240920P00080000 | 2024-04-30 12:58PM EDT | 80.00 | 8.20 | 10.70 | 13.10 | 0.00 | - | 2 | 2 | 562.30% |
| MDLZ240920P00082500 | 2024-09-10 9:50AM EDT | 82.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDLZ240920P00083000 | 2024-09-10 9:50AM EDT | 83.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDLZ240920P00085000 | 2024-06-21 3:40PM EDT | 85.00 | 19.00 | 16.50 | 20.80 | 0.00 | - | 10 | 0 | 779.79% |
© 2024 Yahoo. Tutti i diritti riservati.