Italia markets closed
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0814 +0,0027 (+0,25%) Bitcoin EUR
53.805,46 -1.947,91 (-3,49%) CMC Crypto 200
1.214,19 -46,99 (-3,73%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240719C00050000 | 2024-06-06 12:46PM EDT | 50.00 | 18.90 | 14.40 | 18.20 | 0.00 | - | 20 | 0 | 151.86% |
| MDLZ240719C00060000 | 2024-06-21 2:21PM EDT | 60.00 | 6.61 | 6.20 | 8.30 | 0.00 | - | 4 | 5 | 58.89% |
| MDLZ240719C00062500 | 2024-06-17 11:14AM EDT | 62.50 | 3.84 | 2.95 | 4.70 | 0.00 | - | 1 | 0 | 42.48% |
| MDLZ240719C00063000 | 2024-07-02 2:45PM EDT | 63.00 | 3.28 | 3.30 | 5.30 | 0.00 | - | 3 | 2 | 62.45% |
| MDLZ240719C00065000 | 2024-07-03 10:19AM EDT | 65.00 | 1.73 | 1.75 | 2.70 | +0.53 | +44.17% | 2 | 0 | 35.69% |
| MDLZ240719C00066000 | 2024-07-03 10:36AM EDT | 66.00 | 0.97 | 1.05 | 1.15 | +0.01 | +1.04% | 1 | 0 | 17.55% |
| MDLZ240719C00067000 | 2024-07-03 11:00AM EDT | 67.00 | 0.45 | 0.55 | 0.65 | -0.05 | -10.00% | 118 | 488 | 16.94% |
| MDLZ240719C00067500 | 2024-07-02 2:06PM EDT | 67.50 | 0.30 | 0.35 | 0.45 | 0.00 | - | 3 | 1,048 | 16.36% |
| MDLZ240719C00068000 | 2024-07-03 12:57PM EDT | 68.00 | 0.27 | 0.20 | 0.35 | +0.06 | +28.57% | 6 | 310 | 17.12% |
| MDLZ240719C00069000 | 2024-07-02 2:32PM EDT | 69.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 201 | 18.16% |
| MDLZ240719C00070000 | 2024-07-01 3:05PM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 22.36% |
| MDLZ240719C00071000 | 2024-06-25 2:58PM EDT | 71.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | - | 433 | 56.98% |
| MDLZ240719C00072000 | 2024-06-24 10:53AM EDT | 72.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 0 | 62.26% |
| MDLZ240719C00072500 | 2024-07-01 2:27PM EDT | 72.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 0 | 27.15% |
| MDLZ240719C00073000 | 2024-06-24 3:37PM EDT | 73.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | - | 1 | 33.79% |
| MDLZ240719C00075000 | 2024-07-02 11:52AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 0 | 38.09% |
| MDLZ240719C00077500 | 2024-07-03 10:14AM EDT | 77.50 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 10 | 0 | 48.63% |
| MDLZ240719C00078000 | 2024-07-03 9:58AM EDT | 78.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 49 | 26 | 50.10% |
| MDLZ240719C00079000 | 2024-07-03 9:30AM EDT | 79.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 28 | 97 | 53.13% |
| MDLZ240719C00080000 | 2024-06-24 12:05PM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 0 | 87.84% |
| MDLZ240719C00085000 | 2024-06-24 12:13PM EDT | 85.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | - | 10 | 67.87% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240719P00050000 | 2024-06-24 1:06PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 58.59% |
| MDLZ240719P00055000 | 2024-07-03 10:54AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 49 | 50.78% |
| MDLZ240719P00060000 | 2024-06-26 3:55PM EDT | 60.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 26 | 51.66% |
| MDLZ240719P00062500 | 2024-06-26 3:55PM EDT | 62.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 175 | 22.56% |
| MDLZ240719P00064000 | 2024-06-28 3:09PM EDT | 64.00 | 0.44 | 0.10 | 0.25 | 0.00 | - | 3 | 5 | 18.75% |
| MDLZ240719P00065000 | 2024-07-03 12:58PM EDT | 65.00 | 0.32 | 0.30 | 0.35 | -0.08 | -20.00% | 21 | 0 | 15.67% |
| MDLZ240719P00066000 | 2024-07-03 11:06AM EDT | 66.00 | 0.80 | 0.55 | 0.70 | +0.01 | +1.27% | 76 | 368 | 15.55% |
| MDLZ240719P00067000 | 2024-07-02 2:16PM EDT | 67.00 | 1.33 | 1.05 | 1.20 | 0.00 | - | 2 | 0 | 14.89% |
| MDLZ240719P00067500 | 2024-07-02 10:33AM EDT | 67.50 | 2.05 | 1.35 | 2.00 | 0.00 | - | 1 | 0 | 24.00% |
| MDLZ240719P00068000 | 2024-07-02 2:35PM EDT | 68.00 | 2.02 | 1.05 | 1.95 | 0.00 | - | 2 | 32 | 15.72% |
| MDLZ240719P00069000 | 2024-06-26 10:21AM EDT | 69.00 | 2.50 | 1.95 | 4.10 | 0.00 | - | - | 1 | 45.19% |
| MDLZ240719P00070000 | 2024-06-25 9:36AM EDT | 70.00 | 2.18 | 3.20 | 4.00 | 0.00 | - | 3 | 0 | 26.66% |
| MDLZ240719P00071000 | 2024-06-27 12:07PM EDT | 71.00 | 4.70 | 3.50 | 6.10 | 0.00 | - | - | 0 | 56.79% |
| MDLZ240719P00072500 | 2024-06-13 10:01AM EDT | 72.50 | 7.00 | 4.30 | 8.30 | 0.00 | - | 1 | 0 | 79.05% |
| MDLZ240719P00074000 | 2024-06-24 10:12AM EDT | 74.00 | 6.80 | 6.70 | 9.80 | 0.00 | - | - | 1 | 50.83% |
| MDLZ240719P00075000 | 2024-06-14 9:55AM EDT | 75.00 | 9.40 | 7.00 | 10.80 | 0.00 | - | 1 | 0 | 91.75% |
| MDLZ240719P00077500 | 2024-06-26 10:52AM EDT | 77.50 | 10.60 | 9.00 | 13.50 | 0.00 | - | 10 | 0 | 107.64% |
© 2024 Yahoo. Tutti i diritti riservati.