Italia markets closed
Dow Jones
38.466,65 -37,04 (-0,10%) Nasdaq
15.707,53 +10,89 (+0,07%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0694 -0,0010 (-0,10%) Bitcoin EUR
60.508,00 -1.996,89 (-3,19%) CMC Crypto 200
1.397,63 -26,47 (-1,86%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:25PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250117C00030000 | 2024-03-12 1:01PM EDT | 30.00 | 41.25 | 35.30 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| MDLZ250117C00040000 | 2024-03-26 9:56AM EDT | 40.00 | 30.82 | 30.60 | 33.80 | 0.00 | - | 3 | 10 | 67.09% |
| MDLZ250117C00042500 | 2023-12-27 12:51PM EDT | 42.50 | 29.98 | 31.10 | 36.00 | 0.00 | - | 1 | 0 | 79.74% |
| MDLZ250117C00045000 | 2024-03-26 9:58AM EDT | 45.00 | 26.42 | 25.30 | 29.40 | 0.00 | - | 28 | 34 | 61.38% |
| MDLZ250117C00047500 | 2024-04-03 9:35AM EDT | 47.50 | 23.30 | 23.20 | 26.60 | 0.00 | - | 1 | 22 | 53.97% |
| MDLZ250117C00050000 | 2024-04-05 3:46PM EDT | 50.00 | 19.37 | 20.90 | 23.90 | 0.00 | - | 2 | 387 | 47.73% |
| MDLZ250117C00052500 | 2023-12-11 4:49PM EDT | 52.50 | 21.25 | 20.60 | 23.70 | 0.00 | - | 61 | 68 | 57.69% |
| MDLZ250117C00055000 | 2024-04-17 2:42PM EDT | 55.00 | 13.60 | 17.60 | 19.10 | 0.00 | - | 1 | 10 | 40.08% |
| MDLZ250117C00057500 | 2024-04-16 1:35PM EDT | 57.50 | 11.10 | 15.60 | 16.20 | 0.00 | - | 10 | 57 | 33.33% |
| MDLZ250117C00060000 | 2024-04-19 3:40PM EDT | 60.00 | 10.70 | 13.60 | 14.40 | 0.00 | - | 1 | 262 | 33.11% |
| MDLZ250117C00062500 | 2024-04-17 3:52PM EDT | 62.50 | 8.00 | 11.60 | 12.00 | 0.00 | - | 1 | 273 | 29.27% |
| MDLZ250117C00065000 | 2024-04-23 10:58AM EDT | 65.00 | 8.70 | 9.70 | 10.00 | 0.00 | - | 3 | 424 | 27.25% |
| MDLZ250117C00067500 | 2024-04-23 3:57PM EDT | 67.50 | 7.50 | 7.90 | 8.20 | 0.00 | - | 19 | 973 | 25.71% |
| MDLZ250117C00070000 | 2024-04-23 10:58AM EDT | 70.00 | 5.52 | 6.30 | 6.40 | 0.00 | - | 6 | 899 | 23.65% |
| MDLZ250117C00072500 | 2024-04-23 10:11AM EDT | 72.50 | 4.00 | 4.90 | 5.10 | 0.00 | - | 7 | 873 | 23.05% |
| MDLZ250117C00075000 | 2024-04-23 3:56PM EDT | 75.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 23 | 3,754 | 22.17% |
| MDLZ250117C00077500 | 2024-04-19 10:35AM EDT | 77.50 | 1.50 | 2.65 | 2.85 | 0.00 | - | 501 | 1,450 | 21.17% |
| MDLZ250117C00080000 | 2024-04-23 9:31AM EDT | 80.00 | 1.35 | 1.80 | 2.00 | 0.00 | - | 4 | 3,204 | 20.24% |
| MDLZ250117C00082500 | 2024-04-09 12:11PM EDT | 82.50 | 0.77 | 1.10 | 1.40 | 0.00 | - | 9 | 758 | 19.72% |
| MDLZ250117C00085000 | 2024-04-22 2:49PM EDT | 85.00 | 0.85 | 0.25 | 0.85 | 0.00 | - | 1 | 2,092 | 18.58% |
| MDLZ250117C00087500 | 2024-03-11 2:24PM EDT | 87.50 | 0.95 | 0.25 | 0.35 | 0.00 | - | 2 | 252 | 16.26% |
| MDLZ250117C00090000 | 2024-04-23 3:27PM EDT | 90.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 3 | 347 | 18.98% |
| MDLZ250117C00095000 | 2024-04-24 1:02PM EDT | 95.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 79 | 238 | 18.80% |
| MDLZ250117C00100000 | 2024-03-11 2:24PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| MDLZ250117C00105000 | 2023-05-10 3:03PM EDT | 105.00 | 1.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 35.72% |
| MDLZ250117C00115000 | 2023-08-22 3:22PM EDT | 115.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 32.57% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250117P00030000 | 2024-01-29 12:15PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 26 | 49.61% |
| MDLZ250117P00032500 | 2024-01-29 12:16PM EDT | 32.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 47.56% |
| MDLZ250117P00035000 | 2024-03-26 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 45.22% |
| MDLZ250117P00037500 | 2024-04-03 1:38PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 51.83% |
| MDLZ250117P00040000 | 2024-04-15 3:10PM EDT | 40.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 50.98% |
| MDLZ250117P00042500 | 2024-04-10 11:21AM EDT | 42.50 | 0.24 | 0.05 | 0.35 | 0.00 | - | 4 | 33 | 36.48% |
| MDLZ250117P00045000 | 2023-10-05 3:22PM EDT | 45.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 2 | 9 | 38.65% |
| MDLZ250117P00047500 | 2024-04-19 10:44AM EDT | 47.50 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 151 | 35.57% |
| MDLZ250117P00050000 | 2024-04-10 3:47PM EDT | 50.00 | 0.63 | 0.30 | 0.45 | 0.00 | - | 4 | 2,309 | 28.15% |
| MDLZ250117P00052500 | 2024-04-18 3:33PM EDT | 52.50 | 0.77 | 0.40 | 0.50 | 0.00 | - | 2 | 136 | 25.64% |
| MDLZ250117P00055000 | 2024-04-19 1:54PM EDT | 55.00 | 0.95 | 0.55 | 0.65 | 0.00 | - | 3 | 1,802 | 24.15% |
| MDLZ250117P00057500 | 2024-04-23 10:31AM EDT | 57.50 | 0.92 | 0.75 | 0.85 | 0.00 | - | 25 | 1,187 | 22.75% |
| MDLZ250117P00060000 | 2024-04-22 9:30AM EDT | 60.00 | 1.60 | 1.10 | 1.20 | 0.00 | - | 2 | 585 | 21.99% |
| MDLZ250117P00062500 | 2024-04-24 12:53PM EDT | 62.50 | 1.60 | 1.45 | 1.55 | -0.40 | -20.00% | 1 | 1,621 | 20.58% |
| MDLZ250117P00065000 | 2024-04-19 1:57PM EDT | 65.00 | 3.10 | 2.00 | 2.15 | 0.00 | - | 2 | 1,350 | 19.93% |
| MDLZ250117P00067500 | 2024-04-23 3:56PM EDT | 67.50 | 2.95 | 2.70 | 2.80 | 0.00 | - | 1,158 | 1,798 | 18.76% |
| MDLZ250117P00070000 | 2024-04-23 12:36PM EDT | 70.00 | 4.01 | 3.50 | 3.60 | 0.00 | - | 7 | 3,110 | 17.49% |
| MDLZ250117P00072500 | 2024-04-23 10:29AM EDT | 72.50 | 5.30 | 4.50 | 4.70 | 0.00 | - | 32 | 852 | 16.60% |
| MDLZ250117P00075000 | 2024-04-23 2:04PM EDT | 75.00 | 6.38 | 5.50 | 6.00 | 0.00 | - | 4 | 1,559 | 15.54% |
| MDLZ250117P00077500 | 2024-04-22 9:46AM EDT | 77.50 | 9.60 | 7.20 | 7.50 | 0.00 | - | 1 | 662 | 14.15% |
| MDLZ250117P00080000 | 2024-03-25 10:09AM EDT | 80.00 | 9.20 | 9.60 | 9.80 | 0.00 | - | 7 | 5 | 15.76% |
| MDLZ250117P00082500 | 2024-03-25 9:45AM EDT | 82.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ250117P00085000 | 2024-01-03 11:42AM EDT | 85.00 | 11.40 | 8.20 | 11.50 | 0.00 | - | 1 | 42 | 0.00% |
| MDLZ250117P00087500 | 2024-04-17 3:03PM EDT | 87.50 | 21.66 | 15.30 | 18.20 | 0.00 | - | 220 | 69 | 27.72% |
| MDLZ250117P00090000 | 2023-09-20 12:36PM EDT | 90.00 | 18.40 | 24.50 | 27.10 | 0.00 | - | 2 | 3 | 53.57% |
| MDLZ250117P00095000 | 2023-12-22 11:14AM EDT | 95.00 | 23.90 | 18.60 | 23.50 | 0.00 | - | 1 | 22 | 0.00% |
| MDLZ250117P00100000 | 2023-09-21 11:43AM EDT | 100.00 | 29.20 | 34.40 | 37.10 | 0.00 | - | - | 4 | 62.24% |
| MDLZ250117P00105000 | 2023-07-11 9:44AM EDT | 105.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.