La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 520,55 +147,96 (+0,24 %)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:70.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524C00070000 | 2024-05-15 10:57AM EDT | 2024-05-24 | 2.03 | 0.40 | 1.50 | 0.00 | - | 5 | 301 | 20.07% |
| MDLZ240531C00070000 | 2024-05-14 3:01PM EDT | 2024-05-31 | 2.24 | 1.20 | 3.50 | 0.00 | - | 1 | 22 | 53.49% |
| MDLZ240607C00070000 | 2024-05-17 3:07PM EDT | 2024-06-07 | 1.85 | 1.65 | 2.85 | -0.35 | -15.91% | 2 | 48 | 33.06% |
| MDLZ240614C00070000 | 2024-05-14 3:23PM EDT | 2024-06-14 | 2.60 | 2.35 | 2.50 | 0.00 | - | 3 | 4 | 23.73% |
| MDLZ240621C00070000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 2.20 | 2.05 | 2.20 | -0.45 | -16.98% | 14 | 3,333 | 17.51% |
| MDLZ240920C00070000 | 2024-05-17 1:08PM EDT | 2024-09-20 | 4.10 | 3.70 | 3.90 | -0.35 | -7.87% | 36 | 121 | 19.70% |
| MDLZ241220C00070000 | 2024-05-14 3:55PM EDT | 2024-12-20 | 5.90 | 5.00 | 5.80 | 0.00 | - | 7 | 6 | 23.84% |
| MDLZ250117C00070000 | 2024-05-14 10:54AM EDT | 2025-01-17 | 5.80 | 5.40 | 5.60 | 0.00 | - | 3 | 894 | 21.56% |
| MDLZ250620C00070000 | 2024-05-09 9:45AM EDT | 2025-06-20 | 7.00 | 5.30 | 10.00 | 0.00 | - | 24 | 118 | 32.00% |
| MDLZ260116C00070000 | 2024-05-08 12:29PM EDT | 2026-01-16 | 8.93 | 8.20 | 10.00 | 0.00 | - | 10 | 59 | 25.88% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524P00070000 | 2024-05-17 10:41AM EDT | 2024-05-24 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 22 | 15.63% |
| MDLZ240531P00070000 | 2024-05-15 3:50PM EDT | 2024-05-31 | 0.30 | 0.20 | 0.30 | 0.00 | - | 3 | 38 | 14.36% |
| MDLZ240607P00070000 | 2024-05-17 11:52AM EDT | 2024-06-07 | 0.30 | 0.30 | 0.50 | 0.00 | - | 2 | 43 | 15.11% |
| MDLZ240614P00070000 | 2024-05-17 10:01AM EDT | 2024-06-14 | 0.80 | 0.45 | 0.60 | +0.45 | +128.57% | 6 | 67 | 14.45% |
| MDLZ240621P00070000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.54 | 0.55 | 0.65 | +0.03 | +5.88% | 58 | 2,993 | 13.53% |
| MDLZ240628P00070000 | 2024-05-15 11:27AM EDT | 2024-06-28 | 0.70 | 0.50 | 0.90 | 0.00 | - | 2 | 3 | 15.16% |
| MDLZ240920P00070000 | 2024-05-16 2:15PM EDT | 2024-09-20 | 1.65 | 1.70 | 1.90 | 0.00 | - | 22 | 1,494 | 14.97% |
| MDLZ250117P00070000 | 2024-05-16 2:14PM EDT | 2025-01-17 | 2.88 | 3.00 | 3.10 | 0.00 | - | 1 | 3,263 | 16.01% |
| MDLZ250620P00070000 | 2024-05-15 10:17AM EDT | 2025-06-20 | 4.00 | 3.30 | 6.30 | 0.00 | - | 8 | 75 | 23.52% |
| MDLZ260116P00070000 | 2024-05-07 9:46AM EDT | 2026-01-16 | 5.70 | 3.90 | 5.60 | 0.00 | - | 1 | 256 | 17.09% |
