Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.724,90 -720,34 (-1,21%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621C00035000 | 2024-02-26 12:55PM EDT | 35.00 | 38.88 | 33.00 | 37.60 | 0.00 | - | 1 | 2 | 160.01% |
| MDLZ240621C00040000 | 2023-08-07 9:44AM EDT | 40.00 | 34.93 | 28.30 | 32.40 | 0.00 | - | 1 | 1 | 130.66% |
| MDLZ240621C00050000 | 2024-01-04 4:37PM EDT | 50.00 | 24.20 | 25.30 | 30.00 | 0.00 | - | 1 | 1 | 165.41% |
| MDLZ240621C00055000 | 2024-04-16 11:50AM EDT | 55.00 | 11.30 | 13.90 | 18.50 | 0.00 | - | 2 | 8 | 50.15% |
| MDLZ240621C00057500 | 2023-12-08 10:31AM EDT | 57.50 | 15.40 | 15.80 | 17.60 | 0.00 | - | 1 | 19 | 86.65% |
| MDLZ240621C00060000 | 2024-04-04 2:23PM EDT | 60.00 | 9.40 | 9.00 | 11.50 | 0.00 | - | 1 | 1,318 | 41.70% |
| MDLZ240621C00062500 | 2024-04-25 10:47AM EDT | 62.50 | 9.01 | 7.50 | 10.90 | 0.00 | - | 1 | 97 | 57.81% |
| MDLZ240621C00065000 | 2024-04-23 10:41AM EDT | 65.00 | 6.04 | 6.50 | 6.70 | 0.00 | - | 3 | 94 | 29.54% |
| MDLZ240621C00067500 | 2024-04-26 1:23PM EDT | 67.50 | 4.38 | 4.10 | 5.10 | -0.22 | -4.78% | 32 | 619 | 30.74% |
| MDLZ240621C00070000 | 2024-04-26 3:55PM EDT | 70.00 | 2.68 | 2.60 | 2.70 | -0.07 | -2.55% | 20 | 3,403 | 21.68% |
| MDLZ240621C00072500 | 2024-04-26 3:55PM EDT | 72.50 | 1.37 | 1.30 | 1.40 | -0.18 | -11.61% | 10 | 1,840 | 19.84% |
| MDLZ240621C00075000 | 2024-04-26 2:08PM EDT | 75.00 | 0.55 | 0.50 | 0.65 | -0.05 | -8.33% | 2 | 1,748 | 19.14% |
| MDLZ240621C00077500 | 2024-04-26 2:50PM EDT | 77.50 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 2 | 4,041 | 18.46% |
| MDLZ240621C00080000 | 2024-04-26 3:28PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2,495 | 21.68% |
| MDLZ240621C00082500 | 2024-04-16 9:54AM EDT | 82.50 | 0.02 | 0.00 | 0.60 | 0.00 | - | 1 | 546 | 33.89% |
| MDLZ240621C00085000 | 2024-04-16 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 466 | 40.77% |
| MDLZ240621C00087500 | 2024-02-05 12:51PM EDT | 87.50 | 0.25 | 0.00 | 1.90 | 0.00 | - | 4 | 58 | 61.16% |
| MDLZ240621C00090000 | 2024-04-23 9:54AM EDT | 90.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 49.02% |
| MDLZ240621C00095000 | 2024-04-24 1:02PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 79 | 4 | 56.45% |
| MDLZ240621C00100000 | 2023-05-03 11:22AM EDT | 100.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | 3 | 4 | 56.25% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621P00032500 | 2024-01-25 1:28PM EDT | 32.50 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 140.67% |
| MDLZ240621P00035000 | 2023-10-06 9:30AM EDT | 35.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 134.96% |
| MDLZ240621P00040000 | 2023-11-15 12:13PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 87.99% |
| MDLZ240621P00042500 | 2023-11-20 4:36PM EDT | 42.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 377 | 513 | 76.37% |
| MDLZ240621P00045000 | 2023-10-19 3:22PM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 268 | 271 | 72.27% |
| MDLZ240621P00047500 | 2023-11-28 2:19PM EDT | 47.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 502 | 62.99% |
| MDLZ240621P00050000 | 2024-04-04 2:35PM EDT | 50.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 29 | 50.88% |
| MDLZ240621P00052500 | 2023-11-10 4:41PM EDT | 52.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 54.88% |
| MDLZ240621P00055000 | 2024-04-25 9:36AM EDT | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 18 | 17,248 | 36.72% |
| MDLZ240621P00057500 | 2024-04-19 12:25PM EDT | 57.50 | 0.17 | 0.05 | 0.75 | 0.00 | - | 3 | 904 | 46.48% |
| MDLZ240621P00060000 | 2024-04-23 12:23PM EDT | 60.00 | 0.18 | 0.10 | 0.75 | 0.00 | - | 15 | 1,240 | 39.38% |
| MDLZ240621P00062500 | 2024-04-23 12:06PM EDT | 62.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 676 | 24.32% |
| MDLZ240621P00065000 | 2024-04-26 3:20PM EDT | 65.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 4,230 | 20.87% |
| MDLZ240621P00067500 | 2024-04-26 11:39AM EDT | 67.50 | 0.79 | 0.70 | 0.80 | +0.04 | +5.33% | 25 | 949 | 18.34% |
| MDLZ240621P00070000 | 2024-04-26 2:28PM EDT | 70.00 | 1.46 | 1.45 | 1.55 | +0.16 | +12.31% | 25 | 2,563 | 16.75% |
| MDLZ240621P00072500 | 2024-04-24 3:18PM EDT | 72.50 | 2.35 | 2.65 | 2.80 | 0.00 | - | 73 | 826 | 15.11% |
| MDLZ240621P00075000 | 2024-04-24 9:34AM EDT | 75.00 | 5.62 | 4.10 | 6.70 | 0.00 | - | 1 | 164 | 36.44% |
| MDLZ240621P00077500 | 2024-04-22 11:52AM EDT | 77.50 | 8.80 | 4.70 | 8.80 | 0.00 | - | 16 | 24 | 39.38% |
| MDLZ240621P00080000 | 2024-04-04 3:38PM EDT | 80.00 | 12.23 | 7.30 | 11.30 | 0.00 | - | 110 | 0 | 45.53% |
| MDLZ240621P00082500 | 2024-04-04 3:38PM EDT | 82.50 | 14.10 | 9.50 | 14.00 | 0.00 | - | 65 | 0 | 53.42% |
| MDLZ240621P00085000 | 2024-04-02 3:01PM EDT | 85.00 | 15.10 | 12.00 | 16.60 | 0.00 | - | 12 | 0 | 59.89% |
| MDLZ240621P00090000 | 2023-05-11 1:13PM EDT | 90.00 | 12.60 | 15.10 | 19.50 | 0.00 | - | 1 | 2 | 32.52% |
| MDLZ240621P00115000 | 2024-01-22 11:18AM EDT | 115.00 | 41.83 | 39.30 | 43.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.