Mercado abrirá em 3 horas 1 minuto
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,24 +0,17 (+0,23%) OURO
2.378,40 +2,90 (+0,12%) Bitcoin USD
70.972,91 +114,38 (+0,16%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116C00032500 | 2024-05-10 11:08AM EDT | 32.50 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ260116C00040000 | 2024-05-31 2:19PM EDT | 40.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ260116C00042500 | 2023-12-27 12:51PM EDT | 42.50 | 30.03 | 31.50 | 36.50 | 0.00 | - | - | 1 | 69.57% |
| MDLZ260116C00045000 | 2024-04-11 1:07PM EDT | 45.00 | 23.90 | 25.50 | 30.50 | 0.00 | - | 1 | 31 | 59.91% |
| MDLZ260116C00047500 | 2024-04-15 10:18AM EDT | 47.50 | 21.63 | 24.00 | 28.50 | 0.00 | - | 1 | 2 | 57.30% |
| MDLZ260116C00050000 | 2024-05-28 11:47AM EDT | 50.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ260116C00052500 | 2024-03-14 2:50PM EDT | 52.50 | 21.60 | 16.30 | 20.00 | 0.00 | - | 69 | 71 | 34.79% |
| MDLZ260116C00055000 | 2024-06-05 1:00PM EDT | 55.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDLZ260116C00057500 | 2024-03-14 2:47PM EDT | 57.50 | 17.80 | 13.60 | 16.90 | 0.00 | - | 2 | 8 | 34.48% |
| MDLZ260116C00060000 | 2024-05-03 3:12PM EDT | 60.00 | 15.01 | 11.00 | 14.60 | 0.00 | - | 1 | 57 | 31.39% |
| MDLZ260116C00062500 | 2024-05-08 11:01AM EDT | 62.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ260116C00065000 | 2024-04-16 10:42AM EDT | 65.00 | 9.20 | 11.50 | 12.90 | 0.00 | - | 2 | 356 | 33.90% |
| MDLZ260116C00067500 | 2024-06-05 3:48PM EDT | 67.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ260116C00070000 | 2024-06-05 1:27PM EDT | 70.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MDLZ260116C00072500 | 2024-05-30 2:16PM EDT | 72.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDLZ260116C00075000 | 2024-06-05 12:52PM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDLZ260116C00077500 | 2024-06-03 10:05AM EDT | 77.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDLZ260116C00080000 | 2024-05-17 9:53AM EDT | 80.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MDLZ260116C00082500 | 2024-05-03 9:50AM EDT | 82.50 | 3.80 | 2.55 | 4.60 | 0.00 | - | 1 | 84 | 27.11% |
| MDLZ260116C00085000 | 2024-05-24 9:37AM EDT | 85.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MDLZ260116C00090000 | 2024-05-16 9:38AM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDLZ260116C00095000 | 2024-05-14 3:22PM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MDLZ260116C00100000 | 2024-04-15 1:01PM EDT | 100.00 | 0.55 | 0.70 | 0.90 | 0.00 | - | 1 | 176 | 22.13% |
| MDLZ260116C00105000 | 2024-05-24 1:15PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDLZ260116C00110000 | 2024-05-07 3:51PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116P00032500 | 2024-06-05 12:46PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MDLZ260116P00035000 | 2024-01-24 4:10PM EDT | 35.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 36.38% |
| MDLZ260116P00037500 | 2023-11-03 11:51AM EDT | 37.50 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 62.28% |
| MDLZ260116P00040000 | 2024-04-15 11:03AM EDT | 40.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 1 | 7 | 46.33% |
| MDLZ260116P00042500 | 2024-06-03 2:01PM EDT | 42.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDLZ260116P00045000 | 2024-05-29 3:51PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDLZ260116P00047500 | 2024-05-23 3:22PM EDT | 47.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDLZ260116P00050000 | 2024-05-23 3:27PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDLZ260116P00052500 | 2024-05-23 12:12PM EDT | 52.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MDLZ260116P00055000 | 2024-06-05 12:15PM EDT | 55.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MDLZ260116P00057500 | 2024-05-23 12:14PM EDT | 57.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MDLZ260116P00060000 | 2024-06-05 11:58AM EDT | 60.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MDLZ260116P00062500 | 2024-05-23 12:12PM EDT | 62.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MDLZ260116P00065000 | 2024-05-23 12:12PM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| MDLZ260116P00067500 | 2024-05-21 10:54AM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MDLZ260116P00070000 | 2024-05-21 11:42AM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDLZ260116P00072500 | 2024-05-21 10:13AM EDT | 72.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ260116P00075000 | 2024-05-21 3:46PM EDT | 75.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDLZ260116P00077500 | 2024-04-26 9:44AM EDT | 77.50 | 9.40 | 9.20 | 12.70 | 0.00 | - | 41 | 63 | 18.87% |
| MDLZ260116P00080000 | 2024-05-02 3:38PM EDT | 80.00 | 10.90 | 10.00 | 14.20 | 0.00 | - | 1 | 2 | 17.42% |
| MDLZ260116P00082500 | 2024-04-17 9:55AM EDT | 82.50 | 16.50 | 9.60 | 14.50 | 0.00 | - | 1 | 2 | 0.00% |
| MDLZ260116P00085000 | 2024-04-30 12:23PM EDT | 85.00 | 13.70 | 15.10 | 19.50 | 0.00 | - | 12 | 68 | 21.80% |
© 2024 Yahoo. Todos os direitos reservados.