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
61 460,11 +1 435,72 (+2,39 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240531C00064000 | 2024-04-24 10:21AM EDT | 64.00 | 7.00 | 5.40 | 9.30 | 0.00 | - | 1 | 1 | 92.04% |
| MDLZ240531C00066000 | 2024-04-25 3:56PM EDT | 66.00 | 5.00 | 3.40 | 7.40 | 0.00 | - | 3 | 0 | 80.08% |
| MDLZ240531C00068000 | 2024-04-25 11:39AM EDT | 68.00 | 3.77 | 2.00 | 5.60 | 0.00 | - | 1 | 16 | 69.31% |
| MDLZ240531C00069000 | 2024-05-17 3:52PM EDT | 69.00 | 2.60 | 2.35 | 2.55 | +0.70 | +36.84% | 2 | 654 | 19.92% |
| MDLZ240531C00070000 | 2024-05-14 3:01PM EDT | 70.00 | 2.24 | 1.20 | 3.50 | 0.00 | - | 1 | 22 | 51.56% |
| MDLZ240531C00071000 | 2024-05-16 9:40AM EDT | 71.00 | 1.15 | 0.75 | 0.95 | +0.12 | +11.65% | 5 | 67 | 14.94% |
| MDLZ240531C00072000 | 2024-05-14 1:03PM EDT | 72.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 3 | 67 | 13.84% |
| MDLZ240531C00073000 | 2024-05-17 2:07PM EDT | 73.00 | 0.20 | 0.10 | 0.20 | -0.16 | -44.44% | 4 | 205 | 13.97% |
| MDLZ240531C00074000 | 2024-05-15 11:08AM EDT | 74.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 29.69% |
| MDLZ240531C00075000 | 2024-05-06 10:02AM EDT | 75.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 13 | 104 | 64.50% |
| MDLZ240531C00076000 | 2024-05-06 10:02AM EDT | 76.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 8 | 71.39% |
| MDLZ240531C00077000 | 2024-04-30 1:38PM EDT | 77.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 105 | 54.54% |
| MDLZ240531C00078000 | 2024-05-01 12:41PM EDT | 78.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 31.84% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240531P00058000 | 2024-04-17 12:39PM EDT | 58.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 3 | 104.20% |
| MDLZ240531P00061000 | 2024-04-19 12:40PM EDT | 61.00 | 0.22 | 0.00 | 2.10 | 0.00 | - | 7 | 7 | 85.35% |
| MDLZ240531P00062000 | 2024-05-07 12:26PM EDT | 62.00 | 0.04 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 78.66% |
| MDLZ240531P00063000 | 2024-05-08 10:30AM EDT | 63.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 74.80% |
| MDLZ240531P00064000 | 2024-04-26 11:46AM EDT | 64.00 | 0.16 | 0.00 | 1.95 | 0.00 | - | 8 | 11 | 65.43% |
| MDLZ240531P00065000 | 2024-05-14 3:50PM EDT | 65.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 23 | 31 | 35.16% |
| MDLZ240531P00066000 | 2024-05-07 3:57PM EDT | 66.00 | 0.10 | 0.05 | 1.95 | 0.00 | - | 1 | 0 | 54.05% |
| MDLZ240531P00067000 | 2024-05-09 3:22PM EDT | 67.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 1 | 2 | 50.68% |
| MDLZ240531P00068000 | 2024-05-15 1:00PM EDT | 68.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 22 | 17 | 19.73% |
| MDLZ240531P00069000 | 2024-05-14 10:38AM EDT | 69.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 16 | 16.65% |
| MDLZ240531P00070000 | 2024-05-15 3:50PM EDT | 70.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 3 | 38 | 13.82% |
| MDLZ240531P00071000 | 2024-05-15 10:56AM EDT | 71.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 6 | 11 | 12.77% |
| MDLZ240531P00072000 | 2024-04-26 2:34PM EDT | 72.00 | 2.15 | 1.00 | 1.15 | 0.00 | - | 2 | 2 | 12.50% |
| MDLZ240531P00073000 | 2024-05-01 9:40AM EDT | 73.00 | 2.50 | 1.00 | 2.95 | 0.00 | - | - | 2 | 34.40% |
| MDLZ240531P00074000 | 2024-04-19 9:33AM EDT | 74.00 | 6.60 | 0.80 | 4.00 | 0.00 | - | 30 | 0 | 41.65% |
