Mercados españoles cerrados en 3 hrs 40 min
IBEX 35
11.004,40 +44,90 (+0,41%) Euro Stoxx 50
4.900,52 +20,10 (+0,41%) Dólar/Euro
1,0714 -0,0022 (-0,20%) Petróleo Brent
84,20 -0,05 (-0,06%) Oro
2.324,10 -4,90 (-0,21%) Bitcoin EUR
60.974,71 -464,45 (-0,76%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621C00035000 | 2024-05-16 9:30AM EDT | 35.00 | 36.60 | 28.50 | 33.40 | 0.00 | - | 1 | 1 | 594.34% |
| MDLZ240621C00040000 | 2023-08-07 9:44AM EDT | 40.00 | 34.93 | 28.30 | 32.40 | 0.00 | - | 1 | 1 | 632.81% |
| MDLZ240621C00050000 | 2024-05-21 3:57PM EDT | 50.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| MDLZ240621C00055000 | 2024-04-16 11:50AM EDT | 55.00 | 11.30 | 14.20 | 19.00 | 0.00 | - | 3 | 8 | 403.91% |
| MDLZ240621C00057500 | 2024-06-14 10:13AM EDT | 57.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| MDLZ240621C00060000 | 2024-06-11 9:47AM EDT | 60.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,320 | 0.00% |
| MDLZ240621C00062500 | 2024-05-13 10:12AM EDT | 62.50 | 9.54 | 1.95 | 5.60 | 0.00 | - | 2 | 97 | 131.40% |
| MDLZ240621C00064000 | 2024-05-30 3:51PM EDT | 64.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MDLZ240621C00065000 | 2024-06-17 9:55AM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| MDLZ240621C00066000 | 2024-06-17 2:03PM EDT | 66.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 179 | 197 | 0.00% |
| MDLZ240621C00067000 | 2024-06-17 3:20PM EDT | 67.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 133 | 3.13% |
| MDLZ240621C00067500 | 2024-06-17 10:28AM EDT | 67.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 709 | 6.25% |
| MDLZ240621C00068000 | 2024-06-17 11:57AM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 521 | 6.25% |
| MDLZ240621C00069000 | 2024-06-17 2:34PM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 12.50% |
| MDLZ240621C00070000 | 2024-06-17 2:12PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 2,608 | 12.50% |
| MDLZ240621C00071000 | 2024-06-12 2:09PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 785 | 12.50% |
| MDLZ240621C00072000 | 2024-06-17 10:41AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 188 | 25.00% |
| MDLZ240621C00072500 | 2024-06-17 11:07AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 329 | 3,503 | 25.00% |
| MDLZ240621C00073000 | 2024-06-13 1:53PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 25.00% |
| MDLZ240621C00074000 | 2024-06-10 9:57AM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 25.00% |
| MDLZ240621C00075000 | 2024-06-17 12:31PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 2,275 | 25.00% |
| MDLZ240621C00076000 | 2024-06-10 11:32AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MDLZ240621C00077500 | 2024-06-17 11:28AM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5,937 | 25.00% |
| MDLZ240621C00080000 | 2024-06-11 2:25PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 2,372 | 50.00% |
| MDLZ240621C00082500 | 2024-06-17 3:38PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 528 | 50.00% |
| MDLZ240621C00085000 | 2024-05-15 9:43AM EDT | 85.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 39 | 466 | 156.05% |
| MDLZ240621C00087500 | 2024-02-05 12:51PM EDT | 87.50 | 0.25 | 0.00 | 1.90 | 0.00 | - | 4 | 58 | 220.70% |
| MDLZ240621C00090000 | 2024-06-14 1:07PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 50.00% |
| MDLZ240621C00095000 | 2024-04-24 1:02PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 79 | 4 | 271.97% |
| MDLZ240621C00100000 | 2023-05-03 11:22AM EDT | 100.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | 3 | 4 | 243.36% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621P00032500 | 2024-01-25 1:28PM EDT | 32.50 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 495.70% |
| MDLZ240621P00035000 | 2023-10-06 9:30AM EDT | 35.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 473.05% |
| MDLZ240621P00040000 | 2023-11-15 12:13PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 300.39% |
| MDLZ240621P00042500 | 2024-05-21 2:39PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 513 | 50.00% |
| MDLZ240621P00045000 | 2023-10-19 3:22PM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 268 | 271 | 240.23% |
| MDLZ240621P00047500 | 2023-11-28 2:19PM EDT | 47.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 502 | 205.47% |
| MDLZ240621P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 135.16% |
| MDLZ240621P00052500 | 2023-11-10 4:41PM EDT | 52.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 144.73% |
| MDLZ240621P00055000 | 2024-06-11 9:39AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 16,603 | 50.00% |
| MDLZ240621P00057000 | 2024-06-14 10:52AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 110 | 25.00% |
| MDLZ240621P00057500 | 2024-06-14 1:07PM EDT | 57.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 904 | 25.00% |
| MDLZ240621P00058000 | 2024-06-12 3:38PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MDLZ240621P00059000 | 2024-06-14 3:29PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| MDLZ240621P00060000 | 2024-06-12 3:17PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 1,233 | 25.00% |
| MDLZ240621P00061000 | 2024-05-22 9:40AM EDT | 61.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| MDLZ240621P00062000 | 2024-06-17 9:49AM EDT | 62.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MDLZ240621P00062500 | 2024-06-11 2:27PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 587 | 12.50% |
| MDLZ240621P00063000 | 2024-06-12 2:00PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MDLZ240621P00064000 | 2024-06-14 1:18PM EDT | 64.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 6.25% |
| MDLZ240621P00065000 | 2024-06-17 11:45AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 3,791 | 6.25% |
| MDLZ240621P00066000 | 2024-06-17 3:59PM EDT | 66.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 0.39% |
| MDLZ240621P00067000 | 2024-06-17 12:16PM EDT | 67.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 200 | 731 | 0.00% |
| MDLZ240621P00067500 | 2024-06-17 3:22PM EDT | 67.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 24 | 1,053 | 0.00% |
| MDLZ240621P00068000 | 2024-06-17 12:35PM EDT | 68.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| MDLZ240621P00069000 | 2024-06-10 10:32AM EDT | 69.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| MDLZ240621P00070000 | 2024-06-14 3:55PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 1,835 | 0.00% |
| MDLZ240621P00071000 | 2024-06-17 2:01PM EDT | 71.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| MDLZ240621P00072000 | 2024-06-05 9:46AM EDT | 72.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDLZ240621P00072500 | 2024-06-14 1:07PM EDT | 72.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 1,002 | 0.00% |
| MDLZ240621P00075000 | 2024-06-17 10:33AM EDT | 75.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.00% |
| MDLZ240621P00077500 | 2024-06-05 9:30AM EDT | 77.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDLZ240621P00080000 | 2024-05-13 1:03PM EDT | 80.00 | 6.61 | 12.00 | 15.80 | 0.00 | - | 1 | 0 | 219.04% |
| 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.