Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 29.50 | 33.60 | 0.00 | - | 3 | 10 | 68.29% |
| MDLZ250117C00042500 | 2023-12-27 12:51PM EDT | 42.50 | 29.98 | 31.10 | 36.00 | 0.00 | - | 1 | 0 | 83.02% |
| MDLZ250117C00045000 | 2024-03-26 9:58AM EDT | 45.00 | 26.42 | 24.80 | 28.90 | 0.00 | - | 28 | 34 | 60.05% |
| MDLZ250117C00047500 | 2024-04-03 9:35AM EDT | 47.50 | 23.30 | 0.00 | 25.10 | 0.00 | - | 1 | 22 | 43.67% |
| MDLZ250117C00050000 | 2024-04-25 2:40PM EDT | 50.00 | 22.10 | 20.00 | 24.50 | 0.00 | - | 8 | 379 | 54.30% |
| MDLZ250117C00052500 | 2023-12-11 4:49PM EDT | 52.50 | 21.25 | 20.60 | 23.70 | 0.00 | - | 61 | 68 | 50.31% |
| MDLZ250117C00055000 | 2024-04-25 10:29AM EDT | 55.00 | 17.50 | 15.90 | 19.50 | 0.00 | - | 1 | 9 | 44.50% |
| MDLZ250117C00057500 | 2024-04-30 9:59AM EDT | 57.50 | 16.70 | 13.40 | 16.60 | 0.00 | - | 1 | 58 | 37.43% |
| MDLZ250117C00060000 | 2024-04-19 3:40PM EDT | 60.00 | 10.70 | 11.10 | 14.40 | 0.00 | - | 1 | 262 | 34.64% |
| MDLZ250117C00062500 | 2024-04-17 3:52PM EDT | 62.50 | 8.00 | 9.00 | 12.40 | 0.00 | - | 1 | 273 | 32.70% |
| MDLZ250117C00065000 | 2024-05-07 3:36PM EDT | 65.00 | 8.70 | 7.00 | 9.30 | 0.00 | - | 1 | 417 | 25.11% |
| MDLZ250117C00067500 | 2024-05-09 3:23PM EDT | 67.50 | 6.40 | 5.50 | 8.00 | 0.00 | - | 10 | 990 | 25.95% |
| MDLZ250117C00070000 | 2024-05-10 3:25PM EDT | 70.00 | 5.70 | 5.60 | 5.80 | +0.60 | +11.76% | 1 | 895 | 22.10% |
| MDLZ250117C00072500 | 2024-05-10 12:21PM EDT | 72.50 | 4.21 | 4.10 | 4.30 | +0.21 | +5.25% | 2 | 1,024 | 20.64% |
| MDLZ250117C00075000 | 2024-05-10 3:54PM EDT | 75.00 | 3.03 | 2.95 | 3.10 | +0.43 | +16.54% | 40 | 3,783 | 19.63% |
| MDLZ250117C00077500 | 2024-04-29 12:35PM EDT | 77.50 | 2.66 | 2.00 | 2.15 | 0.00 | - | 1 | 1,452 | 18.79% |
| MDLZ250117C00080000 | 2024-05-10 1:27PM EDT | 80.00 | 1.33 | 1.30 | 1.45 | 0.00 | - | 14 | 3,156 | 18.20% |
| MDLZ250117C00082500 | 2024-04-29 10:58AM EDT | 82.50 | 1.15 | 0.80 | 0.95 | 0.00 | - | 90 | 826 | 17.76% |
| MDLZ250117C00085000 | 2024-04-30 10:45AM EDT | 85.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 16 | 2,123 | 17.38% |
| MDLZ250117C00087500 | 2024-03-11 2:24PM EDT | 87.50 | 0.95 | 0.25 | 0.35 | 0.00 | - | 2 | 252 | 16.87% |
| MDLZ250117C00090000 | 2024-05-08 1:47PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 40 | 340 | 17.29% |
| MDLZ250117C00095000 | 2024-04-24 1:02PM EDT | 95.00 | 0.15 | 0.05 | 1.85 | 0.00 | - | 79 | 238 | 33.94% |
| 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 | 36.95% |
| MDLZ250117C00115000 | 2023-08-22 3:22PM EDT | 115.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 33.69% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250117P00030000 | 2024-01-29 12:15PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 26 | 51.07% |
| MDLZ250117P00032500 | 2024-01-29 12:16PM EDT | 32.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 48.93% |
| MDLZ250117P00035000 | 2024-03-26 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| MDLZ250117P00037500 | 2024-04-03 1:38PM EDT | 37.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 58.74% |
| MDLZ250117P00040000 | 2024-04-15 3:10PM EDT | 40.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 52.47% |
| MDLZ250117P00042500 | 2024-04-10 11:21AM EDT | 42.50 | 0.24 | 0.05 | 0.65 | 0.00 | - | 4 | 33 | 42.97% |
| MDLZ250117P00045000 | 2023-10-05 3:22PM EDT | 45.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 2 | 9 | 39.75% |
| MDLZ250117P00047500 | 2024-05-01 9:36AM EDT | 47.50 | 0.38 | 0.10 | 0.25 | 0.00 | - | 2 | 151 | 28.57% |
| MDLZ250117P00050000 | 2024-04-30 9:32AM EDT | 50.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 2,309 | 26.47% |
| MDLZ250117P00052500 | 2024-04-29 10:33AM EDT | 52.50 | 0.45 | 0.25 | 0.40 | 0.00 | - | 3 | 133 | 24.95% |
| MDLZ250117P00055000 | 2024-04-30 2:33PM EDT | 55.00 | 0.57 | 0.35 | 0.50 | 0.00 | - | 6 | 1,802 | 23.12% |
| MDLZ250117P00057500 | 2024-05-10 12:18PM EDT | 57.50 | 0.64 | 0.55 | 0.65 | -0.07 | -9.86% | 7 | 1,221 | 21.51% |
| MDLZ250117P00060000 | 2024-05-10 3:26PM EDT | 60.00 | 0.87 | 0.80 | 0.90 | -0.13 | -13.00% | 1 | 776 | 20.34% |
| MDLZ250117P00062500 | 2024-05-01 3:10PM EDT | 62.50 | 1.38 | 1.15 | 1.25 | 0.00 | - | 6 | 1,609 | 19.24% |
| MDLZ250117P00065000 | 2024-04-30 2:26PM EDT | 65.00 | 1.80 | 1.60 | 1.75 | 0.00 | - | 23 | 1,347 | 18.30% |
| MDLZ250117P00067500 | 2024-05-08 11:10AM EDT | 67.50 | 2.65 | 2.25 | 2.35 | 0.00 | - | 10 | 1,343 | 17.07% |
| MDLZ250117P00070000 | 2024-05-08 12:49PM EDT | 70.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | 3 | 3,233 | 16.10% |
| MDLZ250117P00072500 | 2024-05-07 11:52AM EDT | 72.50 | 4.60 | 4.10 | 4.30 | 0.00 | - | 1 | 852 | 15.16% |
| MDLZ250117P00075000 | 2024-05-07 9:57AM EDT | 75.00 | 6.00 | 5.40 | 5.60 | 0.00 | - | 1 | 1,556 | 13.88% |
| MDLZ250117P00077500 | 2024-05-03 9:51AM EDT | 77.50 | 8.00 | 7.00 | 8.80 | 0.00 | - | 1 | 691 | 20.45% |
| MDLZ250117P00080000 | 2024-05-02 3:08PM EDT | 80.00 | 9.20 | 7.40 | 10.80 | 0.00 | - | 4 | 7 | 21.07% |
| MDLZ250117P00082500 | 2024-04-30 12:15PM EDT | 82.50 | 10.60 | 9.00 | 12.90 | 0.00 | - | 11 | 9 | 21.64% |
| MDLZ250117P00085000 | 2024-01-03 11:42AM EDT | 85.00 | 11.40 | 8.20 | 11.50 | 0.00 | - | 1 | 42 | 0.00% |
| MDLZ250117P00087500 | 2024-05-01 3:56PM EDT | 87.50 | 17.90 | 14.20 | 18.90 | 0.00 | - | 3 | 69 | 31.85% |
| MDLZ250117P00090000 | 2023-09-20 12:36PM EDT | 90.00 | 18.40 | 24.50 | 27.10 | 0.00 | - | 2 | 3 | 54.92% |
| MDLZ250117P00095000 | 2024-04-24 2:33PM EDT | 95.00 | 22.50 | 21.60 | 26.00 | 0.00 | - | 1 | 22 | 36.08% |
| MDLZ250117P00100000 | 2023-09-21 11:43AM EDT | 100.00 | 29.20 | 34.40 | 37.10 | 0.00 | - | - | 4 | 63.82% |
| MDLZ250117P00105000 | 2023-07-11 9:44AM EDT | 105.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
