Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:01AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621C00035000 | 2024-05-16 9:30AM EDT | 35.00 | 36.60 | 28.50 | 33.40 | 0.00 | - | 1 | 1 | 823.83% |
| MDLZ240621C00040000 | 2023-08-07 9:44AM EDT | 40.00 | 34.93 | 28.30 | 32.40 | 0.00 | - | 1 | 1 | 883.20% |
| MDLZ240621C00050000 | 2024-05-21 3:57PM EDT | 50.00 | 20.90 | 15.90 | 17.30 | 0.00 | - | 10 | 6 | 263.67% |
| MDLZ240621C00055000 | 2024-04-16 11:50AM EDT | 55.00 | 11.30 | 14.20 | 19.00 | 0.00 | - | 3 | 8 | 564.45% |
| MDLZ240621C00057500 | 2024-06-18 9:30AM EDT | 57.50 | 8.52 | 6.80 | 8.70 | 0.00 | - | 5 | 19 | 0.00% |
| MDLZ240621C00060000 | 2024-06-11 9:47AM EDT | 60.00 | 7.49 | 5.90 | 6.30 | 0.00 | - | 1 | 1,320 | 80.08% |
| MDLZ240621C00062500 | 2024-05-13 10:12AM EDT | 62.50 | 9.54 | 1.95 | 5.60 | 0.00 | - | 2 | 97 | 180.08% |
| MDLZ240621C00064000 | 2024-05-30 3:51PM EDT | 64.00 | 4.10 | 1.65 | 3.00 | 0.00 | - | 2 | 5 | 86.13% |
| MDLZ240621C00065000 | 2024-06-18 2:19PM EDT | 65.00 | 1.30 | 1.00 | 1.20 | 0.00 | - | 3 | 101 | 0.00% |
| MDLZ240621C00066000 | 2024-06-20 10:03AM EDT | 66.00 | 0.55 | 0.30 | 0.40 | +0.06 | +12.24% | 27 | 155 | 13.97% |
| MDLZ240621C00067000 | 2024-06-20 9:36AM EDT | 67.00 | 0.10 | 0.00 | 0.10 | -0.12 | -54.55% | 6 | 133 | 18.46% |
| MDLZ240621C00067500 | 2024-06-20 10:35AM EDT | 67.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 698 | 29.20% |
| MDLZ240621C00068000 | 2024-06-18 10:52AM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 522 | 51.86% |
| MDLZ240621C00069000 | 2024-06-18 9:39AM EDT | 69.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 326 | 66.41% |
| MDLZ240621C00070000 | 2024-06-20 10:13AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 2,611 | 53.52% |
| MDLZ240621C00071000 | 2024-06-12 2:09PM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 785 | 92.19% |
| MDLZ240621C00072000 | 2024-06-17 10:41AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 188 | 56.64% |
| MDLZ240621C00072500 | 2024-06-18 2:39PM EDT | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 460 | 3,206 | 25.00% |
| MDLZ240621C00073000 | 2024-06-13 1:53PM EDT | 73.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 16 | 25 | 115.23% |
| MDLZ240621C00074000 | 2024-06-10 9:57AM EDT | 74.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 30 | 32 | 95.70% |
| MDLZ240621C00075000 | 2024-06-20 10:33AM EDT | 75.00 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 10 | 2,271 | 94.53% |
| MDLZ240621C00076000 | 2024-06-10 11:32AM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 146.68% |
| MDLZ240621C00077500 | 2024-06-18 2:00PM EDT | 77.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5,936 | 96.88% |
| MDLZ240621C00080000 | 2024-06-18 3:29PM EDT | 80.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 4 | 2,372 | 155.47% |
| MDLZ240621C00082500 | 2024-06-17 3:38PM EDT | 82.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 528 | 128.13% |
| MDLZ240621C00085000 | 2024-05-15 9:43AM EDT | 85.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 39 | 466 | 219.14% |
| MDLZ240621C00087500 | 2024-02-05 12:51PM EDT | 87.50 | 0.25 | 0.00 | 1.90 | 0.00 | - | 4 | 58 | 310.16% |
| MDLZ240621C00090000 | 2024-06-14 1:07PM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 13 | 25 | 264.06% |
| MDLZ240621C00095000 | 2024-04-24 1:02PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 79 | 4 | 382.81% |
| MDLZ240621C00100000 | 2023-05-03 11:22AM EDT | 100.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | 3 | 4 | 342.58% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621P00032500 | 2024-01-25 1:28PM EDT | 32.50 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 702.34% |
| MDLZ240621P00035000 | 2023-10-06 9:30AM EDT | 35.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 670.51% |
| MDLZ240621P00040000 | 2023-11-15 12:13PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 426.17% |
| MDLZ240621P00042500 | 2024-05-21 2:39PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 513 | 382.42% |
| MDLZ240621P00045000 | 2023-10-19 3:22PM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 268 | 271 | 341.02% |
| MDLZ240621P00047500 | 2023-11-28 2:19PM EDT | 47.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 502 | 292.19% |
| MDLZ240621P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 192.19% |
| MDLZ240621P00052500 | 2023-11-10 4:41PM EDT | 52.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 206.25% |
| MDLZ240621P00055000 | 2024-06-11 9:39AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 16,603 | 114.06% |
| MDLZ240621P00057000 | 2024-06-14 10:52AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 110 | 50.00% |
| MDLZ240621P00057500 | 2024-06-14 1:07PM EDT | 57.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 904 | 50.00% |
| MDLZ240621P00058000 | 2024-06-12 3:38PM EDT | 58.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 148.24% |
| MDLZ240621P00059000 | 2024-06-14 3:29PM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 134.18% |
| MDLZ240621P00060000 | 2024-06-12 3:17PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,233 | 66.41% |
| MDLZ240621P00061000 | 2024-05-22 9:40AM EDT | 61.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 105.66% |
| MDLZ240621P00062000 | 2024-06-17 9:49AM EDT | 62.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 91.02% |
| MDLZ240621P00062500 | 2024-06-11 2:27PM EDT | 62.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 587 | 83.59% |
| MDLZ240621P00063000 | 2024-06-12 2:00PM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.17% |
| MDLZ240621P00064000 | 2024-06-14 1:18PM EDT | 64.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 20 | 35 | 51.37% |
| MDLZ240621P00065000 | 2024-06-18 3:53PM EDT | 65.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 3,789 | 25.00% |
| MDLZ240621P00066000 | 2024-06-20 9:30AM EDT | 66.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 1 | 64 | 23.24% |
| MDLZ240621P00067000 | 2024-06-17 12:16PM EDT | 67.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 200 | 731 | 32.52% |
| MDLZ240621P00067500 | 2024-06-20 10:43AM EDT | 67.50 | 1.45 | 1.35 | 1.55 | +0.05 | +3.57% | 24 | 1,047 | 37.70% |
| MDLZ240621P00068000 | 2024-06-18 3:58PM EDT | 68.00 | 1.97 | 1.75 | 2.10 | 0.00 | - | 12 | 263 | 48.63% |
| MDLZ240621P00069000 | 2024-06-18 3:58PM EDT | 69.00 | 2.82 | 2.35 | 3.20 | 0.00 | - | 2 | 197 | 69.92% |
| MDLZ240621P00070000 | 2024-06-20 10:11AM EDT | 70.00 | 3.98 | 2.70 | 5.30 | +0.03 | +0.76% | 12 | 1,527 | 67.19% |
| MDLZ240621P00071000 | 2024-06-17 2:01PM EDT | 71.00 | 4.77 | 2.85 | 6.60 | 0.00 | - | 2 | 99 | 184.67% |
| MDLZ240621P00072000 | 2024-06-05 9:46AM EDT | 72.00 | 4.60 | 3.80 | 7.60 | 0.00 | - | 2 | 0 | 200.10% |
| MDLZ240621P00072500 | 2024-06-20 9:39AM EDT | 72.50 | 6.50 | 6.10 | 6.70 | +0.10 | +1.56% | 7 | 985 | 82.03% |
| MDLZ240621P00075000 | 2024-06-17 10:33AM EDT | 75.00 | 8.80 | 8.80 | 10.50 | 0.00 | - | 5 | 153 | 179.30% |
| MDLZ240621P00077500 | 2024-06-05 9:30AM EDT | 77.50 | 9.60 | 9.30 | 11.60 | 0.00 | - | 2 | 2 | 155.47% |
| MDLZ240621P00080000 | 2024-05-13 1:03PM EDT | 80.00 | 6.61 | 12.00 | 15.80 | 0.00 | - | 1 | 0 | 145.31% |
| MDLZ240621P00082500 | 2024-05-07 2:10PM EDT | 82.50 | 11.60 | 12.40 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ240621P00085000 | 2024-04-02 3:01PM EDT | 85.00 | 15.10 | 12.40 | 16.10 | 0.00 | - | 12 | 0 | 0.00% |
| MDLZ240621P00090000 | 2023-05-11 1:13PM EDT | 90.00 | 12.60 | 15.10 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
| MDLZ240621P00115000 | 2024-01-22 11:18AM EDT | 115.00 | 41.83 | 39.30 | 43.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.