La bourse ferme dans 23 min
CAC 40
8 068,14 +71,50 (+0,89 %) Euro Stoxx 50
5 010,36 +53,40 (+1,08 %) Dow Jones
38 963,20 +110,93 (+0,29 %) EUR/USD
1,0782 +0,0008 (+0,08 %) Gold future
2 325,30 -5,90 (-0,25 %) Bitcoin EUR
59 599,07 +1 082,28 (+1,85 %)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:07AM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510C00063000 | 2024-04-30 1:14PM EDT | 63.00 | 8.58 | 7.40 | 7.80 | 0.00 | - | 2 | 2 | 78.71% |
| MDLZ240510C00065000 | 2024-04-30 1:14PM EDT | 65.00 | 6.73 | 4.90 | 5.80 | 0.00 | - | 2 | 4 | 61.72% |
| MDLZ240510C00066000 | 2024-04-29 10:26AM EDT | 66.00 | 5.30 | 3.40 | 4.80 | 0.00 | - | 3 | 3 | 53.13% |
| MDLZ240510C00067000 | 2024-05-06 3:58PM EDT | 67.00 | 3.00 | 3.50 | 4.50 | 0.00 | - | 1 | 16 | 55.86% |
| MDLZ240510C00068000 | 2024-05-06 9:30AM EDT | 68.00 | 2.05 | 2.50 | 3.40 | 0.00 | - | 2 | 56 | 62.89% |
| MDLZ240510C00069000 | 2024-05-06 1:23PM EDT | 69.00 | 0.95 | 1.65 | 1.75 | 0.00 | - | 3 | 33 | 23.24% |
| MDLZ240510C00070000 | 2024-05-07 9:43AM EDT | 70.00 | 0.75 | 0.75 | 0.90 | +0.45 | +150.00% | 15 | 344 | 18.95% |
| MDLZ240510C00071000 | 2024-05-07 10:01AM EDT | 71.00 | 0.21 | 0.20 | 0.25 | +0.11 | +110.00% | 26 | 522 | 14.36% |
| MDLZ240510C00072000 | 2024-05-03 3:34PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 178 | 17.87% |
| MDLZ240510C00073000 | 2024-05-06 12:21PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 86 | 21.68% |
| MDLZ240510C00074000 | 2024-04-30 3:57PM EDT | 74.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 29 | 27 | 28.13% |
| MDLZ240510C00075000 | 2024-05-03 10:16AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 34.38% |
| MDLZ240510C00077000 | 2024-05-06 1:45PM EDT | 77.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 74.02% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510P00058000 | 2024-04-16 11:32AM EDT | 58.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 138.48% |
| MDLZ240510P00061000 | 2024-04-17 12:02PM EDT | 61.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 3 | 110.55% |
| MDLZ240510P00062000 | 2024-04-22 1:33PM EDT | 62.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 101.37% |
| MDLZ240510P00063000 | 2024-04-17 11:30AM EDT | 63.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 91.99% |
| MDLZ240510P00064000 | 2024-04-25 3:44PM EDT | 64.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 82.72% |
| MDLZ240510P00065000 | 2024-05-06 2:59PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 21 | 12 | 51.56% |
| MDLZ240510P00066000 | 2024-05-06 10:16AM EDT | 66.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 48.44% |
| MDLZ240510P00067000 | 2024-05-06 10:22AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 43 | 36.13% |
| MDLZ240510P00068000 | 2024-05-06 2:22PM EDT | 68.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 116 | 113 | 28.13% |
| MDLZ240510P00069000 | 2024-05-07 10:16AM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 3 | 190 | 19.83% |
| MDLZ240510P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.30 | 0.15 | 0.25 | -0.25 | -45.45% | 1 | 1,048 | 16.70% |
| MDLZ240510P00071000 | 2024-05-06 1:57PM EDT | 71.00 | 0.65 | 0.55 | 0.65 | -0.67 | -50.76% | 1 | 80 | 13.97% |
| MDLZ240510P00072000 | 2024-05-03 1:53PM EDT | 72.00 | 2.06 | 1.30 | 1.45 | 0.00 | - | 4 | 13 | 13.77% |
| MDLZ240510P00073000 | 2024-05-02 12:24PM EDT | 73.00 | 2.43 | 2.30 | 2.60 | 0.00 | - | - | 11 | 31.45% |
| MDLZ240510P00074000 | 2024-04-17 2:21PM EDT | 74.00 | 8.00 | 3.20 | 3.60 | 0.00 | - | 91 | 0 | 39.55% |
