La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 400,95 +3 464,55 (+6,31 %)
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 :
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240503C00066000 | 2024-05-03 2:06PM EDT | 66.00 | 4.33 | 2.05 | 5.90 | +0.36 | +9.07% | 1 | 95 | 75.00% |
| MDLZ240503C00067000 | 2024-05-03 2:35PM EDT | 67.00 | 3.03 | 0.80 | 5.00 | -0.03 | -0.98% | 6 | 31 | 235.16% |
| MDLZ240503C00068000 | 2024-05-01 3:57PM EDT | 68.00 | 2.72 | 0.85 | 4.00 | 0.00 | - | 3 | 94 | 87.60% |
| MDLZ240503C00069000 | 2024-05-03 1:51PM EDT | 69.00 | 0.97 | 0.00 | 2.25 | -0.83 | -46.11% | 5 | 48 | 122.07% |
| MDLZ240503C00070000 | 2024-05-03 3:08PM EDT | 70.00 | 0.05 | 0.00 | 0.55 | -0.68 | -93.15% | 61 | 176 | 41.31% |
| MDLZ240503C00071000 | 2024-05-03 2:14PM EDT | 71.00 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 4 | 1,232 | 24.81% |
| MDLZ240503C00072000 | 2024-05-03 3:03PM EDT | 72.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 36 | 210 | 39.45% |
| MDLZ240503C00073000 | 2024-05-01 1:20PM EDT | 73.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 49 | 169 | 53.13% |
| MDLZ240503C00074000 | 2024-05-01 12:43PM EDT | 74.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 137 | 57.81% |
| MDLZ240503C00075000 | 2024-05-03 10:16AM EDT | 75.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 1,222 | 68.75% |
| MDLZ240503C00076000 | 2024-05-01 12:36PM EDT | 76.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 98 | 79.69% |
| MDLZ240503C00077000 | 2024-04-30 3:57PM EDT | 77.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 20 | 89.84% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240503P00055000 | 2024-04-09 9:51AM EDT | 55.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 1 | 374.61% |
| MDLZ240503P00060000 | 2024-04-23 11:24AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 321.09% |
| MDLZ240503P00061000 | 2024-04-23 11:37AM EDT | 61.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 298.05% |
| MDLZ240503P00062000 | 2024-04-30 2:25PM EDT | 62.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 275.00% |
| MDLZ240503P00063000 | 2024-04-30 10:00AM EDT | 63.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 21 | 37 | 117.19% |
| MDLZ240503P00064000 | 2024-04-12 9:58AM EDT | 64.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 2 | 16 | 228.71% |
| MDLZ240503P00065000 | 2024-05-03 2:32PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 27 | 80.47% |
| MDLZ240503P00066000 | 2024-05-01 3:06PM EDT | 66.00 | 0.02 | 0.00 | 1.80 | 0.00 | - | 11 | 38 | 165.82% |
| MDLZ240503P00067000 | 2024-05-03 2:32PM EDT | 67.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 76 | 52.34% |
| MDLZ240503P00068000 | 2024-05-03 2:28PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 204 | 37.50% |
| MDLZ240503P00069000 | 2024-05-03 12:10PM EDT | 69.00 | 0.04 | 0.00 | 0.35 | -0.01 | -20.00% | 15 | 3,945 | 48.83% |
| MDLZ240503P00070000 | 2024-05-03 3:37PM EDT | 70.00 | 0.10 | 0.00 | 2.05 | +0.05 | +100.00% | 39 | 455 | 66.41% |
| MDLZ240503P00071000 | 2024-05-03 3:43PM EDT | 71.00 | 0.95 | 0.05 | 3.20 | +0.45 | +90.00% | 71 | 194 | 66.02% |
| MDLZ240503P00072000 | 2024-05-03 3:03PM EDT | 72.00 | 2.10 | 0.25 | 4.20 | +0.83 | +65.35% | 58 | 1,142 | 204.49% |
| MDLZ240503P00073000 | 2024-05-01 2:41PM EDT | 73.00 | 2.18 | 1.05 | 5.00 | 0.00 | - | 16 | 0 | 215.23% |
| MDLZ240503P00075000 | 2024-04-08 3:41PM EDT | 75.00 | 7.30 | 3.00 | 7.10 | 0.00 | - | 1 | 0 | 267.48% |
