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
59.641,62 +870,08 (+1,48%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116C00032500 | 2024-04-01 10:45AM EDT | 32.50 | 37.20 | 36.00 | 41.00 | 0.00 | - | 1 | 0 | 58.63% |
| MDLZ260116C00040000 | 2024-04-22 12:14PM EDT | 40.00 | 30.00 | 29.50 | 34.50 | 0.00 | - | 1 | 62 | 51.51% |
| MDLZ260116C00042500 | 2023-12-27 12:51PM EDT | 42.50 | 30.03 | 31.50 | 36.50 | 0.00 | - | - | 1 | 57.21% |
| MDLZ260116C00045000 | 2024-04-11 1:07PM EDT | 45.00 | 23.90 | 25.00 | 30.00 | 0.00 | - | 1 | 31 | 46.03% |
| MDLZ260116C00047500 | 2024-04-15 10:18AM EDT | 47.50 | 21.63 | 23.00 | 28.00 | 0.00 | - | 1 | 2 | 44.46% |
| MDLZ260116C00050000 | 2024-04-15 12:27PM EDT | 50.00 | 19.00 | 21.10 | 26.00 | 0.00 | - | 1 | 1 | 42.80% |
| MDLZ260116C00052500 | 2024-03-14 2:50PM EDT | 52.50 | 21.60 | 16.30 | 20.00 | 0.00 | - | 69 | 71 | 24.54% |
| MDLZ260116C00055000 | 2024-04-25 2:40PM EDT | 55.00 | 19.60 | 18.20 | 21.80 | 0.00 | - | 8 | 60 | 38.50% |
| MDLZ260116C00057500 | 2024-03-14 2:47PM EDT | 57.50 | 17.80 | 13.60 | 16.90 | 0.00 | - | 2 | 8 | 26.56% |
| MDLZ260116C00060000 | 2024-04-03 9:55AM EDT | 60.00 | 14.30 | 13.50 | 18.40 | 0.00 | - | 16 | 56 | 36.60% |
| MDLZ260116C00062500 | 2024-04-04 1:45PM EDT | 62.50 | 12.45 | 11.50 | 14.30 | 0.00 | - | 1 | 63 | 28.03% |
| MDLZ260116C00065000 | 2024-04-16 10:42AM EDT | 65.00 | 9.20 | 11.50 | 15.00 | 0.00 | - | 2 | 356 | 34.04% |
| MDLZ260116C00067500 | 2024-04-19 10:33AM EDT | 67.50 | 8.80 | 8.50 | 13.50 | 0.00 | - | 6 | 26 | 33.10% |
| MDLZ260116C00070000 | 2024-04-25 1:41PM EDT | 70.00 | 9.70 | 9.30 | 11.10 | 0.00 | - | 2 | 59 | 29.48% |
| MDLZ260116C00072500 | 2024-04-25 11:28AM EDT | 72.50 | 8.30 | 7.80 | 8.30 | 0.00 | - | 11 | 72 | 24.68% |
| MDLZ260116C00075000 | 2024-04-25 12:23PM EDT | 75.00 | 7.10 | 4.80 | 7.10 | 0.00 | - | 250 | 452 | 24.03% |
| MDLZ260116C00077500 | 2024-04-17 2:37PM EDT | 77.50 | 4.05 | 4.50 | 6.00 | 0.00 | - | 1 | 127 | 23.38% |
| MDLZ260116C00080000 | 2024-04-09 2:50PM EDT | 80.00 | 3.80 | 4.80 | 5.10 | 0.00 | - | 6 | 246 | 23.00% |
| MDLZ260116C00082500 | 2024-04-24 2:53PM EDT | 82.50 | 4.43 | 4.00 | 4.20 | 0.00 | - | 5 | 85 | 22.34% |
| MDLZ260116C00085000 | 2024-04-19 2:31PM EDT | 85.00 | 2.58 | 3.20 | 3.50 | 0.00 | - | 1 | 114 | 21.99% |
| MDLZ260116C00090000 | 2024-04-10 1:09PM EDT | 90.00 | 1.50 | 2.15 | 2.35 | 0.00 | - | 7 | 172 | 21.25% |
| MDLZ260116C00095000 | 2024-04-23 3:29PM EDT | 95.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 3 | 13 | 20.73% |
| MDLZ260116C00100000 | 2024-04-15 1:01PM EDT | 100.00 | 0.55 | 0.85 | 1.10 | 0.00 | - | 1 | 176 | 20.81% |
| MDLZ260116C00105000 | 2024-04-09 3:55PM EDT | 105.00 | 0.50 | 0.50 | 1.10 | 0.00 | - | 1 | 485 | 22.78% |
| MDLZ260116C00110000 | 2024-04-22 3:48PM EDT | 110.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 3 | 4 | 20.58% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116P00032500 | 2024-04-10 1:32PM EDT | 32.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 16 | 29 | 39.92% |
| MDLZ260116P00035000 | 2024-01-24 4:10PM EDT | 35.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 36.62% |
| MDLZ260116P00037500 | 2023-11-03 11:51AM EDT | 37.50 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 62.06% |
| MDLZ260116P00040000 | 2024-04-15 11:03AM EDT | 40.00 | 0.80 | 0.20 | 0.90 | 0.00 | - | 1 | 7 | 32.07% |
| MDLZ260116P00042500 | 2023-11-02 10:11AM EDT | 42.50 | 1.20 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 36.41% |
| MDLZ260116P00045000 | 2024-03-27 9:40AM EDT | 45.00 | 0.95 | 0.75 | 1.00 | 0.00 | - | 1 | 136 | 27.34% |
| MDLZ260116P00047500 | 2024-04-09 2:36PM EDT | 47.50 | 1.38 | 1.00 | 1.20 | 0.00 | - | 2 | 3 | 26.09% |
| MDLZ260116P00050000 | 2024-04-18 3:31PM EDT | 50.00 | 1.65 | 0.60 | 2.40 | 0.00 | - | 2 | 12 | 29.90% |
| MDLZ260116P00052500 | 2024-04-05 1:01PM EDT | 52.50 | 2.05 | 1.40 | 2.70 | 0.00 | - | 10 | 31 | 28.30% |
| MDLZ260116P00055000 | 2024-04-25 12:34PM EDT | 55.00 | 2.00 | 1.85 | 2.10 | 0.00 | - | 10 | 33 | 22.84% |
| MDLZ260116P00057500 | 2024-04-12 3:51PM EDT | 57.50 | 3.40 | 2.25 | 2.70 | 0.00 | - | 5 | 50 | 22.53% |
| MDLZ260116P00060000 | 2024-04-25 11:12AM EDT | 60.00 | 2.84 | 2.65 | 4.80 | -0.06 | -2.07% | 20 | 97 | 26.94% |
| MDLZ260116P00062500 | 2024-04-25 11:12AM EDT | 62.50 | 3.50 | 3.30 | 3.60 | 0.00 | - | 8 | 70 | 19.92% |
| MDLZ260116P00065000 | 2024-04-25 1:51PM EDT | 65.00 | 4.10 | 4.00 | 4.30 | 0.00 | - | 6 | 68 | 19.04% |
| MDLZ260116P00067500 | 2024-04-25 12:23PM EDT | 67.50 | 4.99 | 4.80 | 5.10 | 0.00 | - | 250 | 331 | 18.14% |
| MDLZ260116P00070000 | 2024-03-21 3:16PM EDT | 70.00 | 5.40 | 6.60 | 9.50 | 0.00 | - | 6 | 254 | 26.78% |
| MDLZ260116P00072500 | 2024-04-02 11:43AM EDT | 72.50 | 7.70 | 6.80 | 7.30 | 0.00 | - | 1 | 93 | 16.90% |
| MDLZ260116P00075000 | 2024-04-17 9:47AM EDT | 75.00 | 10.80 | 8.00 | 10.50 | 0.00 | - | 2 | 75 | 21.39% |
| MDLZ260116P00077500 | 2024-04-26 9:44AM EDT | 77.50 | 9.40 | 9.40 | 9.70 | -2.80 | -22.95% | 41 | 22 | 14.48% |
| MDLZ260116P00080000 | 2024-04-17 10:13AM EDT | 80.00 | 14.40 | 9.50 | 13.40 | 0.00 | - | 2 | 1 | 19.95% |
| MDLZ260116P00082500 | 2024-04-17 9:55AM EDT | 82.50 | 16.50 | 11.60 | 15.20 | 0.00 | - | 1 | 2 | 19.75% |
| MDLZ260116P00085000 | 2024-04-16 10:52AM EDT | 85.00 | 19.20 | 14.50 | 16.30 | 0.00 | - | 2 | 68 | 16.87% |
© 2024 Yahoo. Tutti i diritti riservati.