La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 150,18 +481,94 (+0,76 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621C00035000 | 2024-05-16 9:30AM EDT | 35.00 | 36.60 | 33.70 | 38.00 | 0.00 | - | 1 | 1 | 123.63% |
| MDLZ240621C00040000 | 2023-08-07 9:44AM EDT | 40.00 | 34.93 | 28.30 | 32.40 | 0.00 | - | 1 | 1 | 171.44% |
| MDLZ240621C00050000 | 2024-05-20 3:58PM EDT | 50.00 | 20.90 | 19.10 | 21.90 | +0.35 | +1.70% | 10 | 10 | 105.32% |
| MDLZ240621C00055000 | 2024-04-16 11:50AM EDT | 55.00 | 11.30 | 14.20 | 19.00 | 0.00 | - | 3 | 8 | 76.17% |
| MDLZ240621C00057500 | 2024-05-06 9:50AM EDT | 57.50 | 12.50 | 11.20 | 15.90 | 0.00 | - | 1 | 19 | 51.32% |
| MDLZ240621C00060000 | 2024-05-16 1:45PM EDT | 60.00 | 12.12 | 8.90 | 13.10 | 0.00 | - | 2 | 1,319 | 83.45% |
| MDLZ240621C00062500 | 2024-05-13 10:12AM EDT | 62.50 | 9.54 | 6.40 | 10.70 | 0.00 | - | 2 | 97 | 72.93% |
| MDLZ240621C00065000 | 2024-05-17 3:03PM EDT | 65.00 | 6.70 | 4.30 | 7.00 | 0.00 | - | 19 | 102 | 43.21% |
| MDLZ240621C00067500 | 2024-05-20 3:57PM EDT | 67.50 | 3.37 | 3.50 | 4.10 | 0.00 | - | 4 | 645 | 26.51% |
| MDLZ240621C00070000 | 2024-05-21 1:45PM EDT | 70.00 | 1.55 | 1.65 | 1.80 | +0.05 | +3.33% | 30 | 3,429 | 17.41% |
| MDLZ240621C00072500 | 2024-05-21 3:44PM EDT | 72.50 | 0.51 | 0.45 | 0.55 | +0.16 | +45.71% | 10 | 3,397 | 14.94% |
| MDLZ240621C00075000 | 2024-05-21 10:54AM EDT | 75.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 43 | 2,300 | 15.43% |
| MDLZ240621C00077500 | 2024-05-21 3:20PM EDT | 77.50 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 124 | 6,114 | 17.09% |
| MDLZ240621C00080000 | 2024-05-21 10:45AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 5 | 2,404 | 28.57% |
| MDLZ240621C00082500 | 2024-05-03 1:43PM EDT | 82.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 11 | 532 | 58.69% |
| MDLZ240621C00085000 | 2024-05-15 9:43AM EDT | 85.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 39 | 466 | 51.61% |
| MDLZ240621C00087500 | 2024-02-05 12:51PM EDT | 87.50 | 0.25 | 0.00 | 1.90 | 0.00 | - | 4 | 58 | 63.72% |
| MDLZ240621C00090000 | 2024-04-23 9:54AM EDT | 90.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 47.75% |
| MDLZ240621C00095000 | 2024-04-24 1:02PM EDT | 95.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 79 | 4 | 80.52% |
| MDLZ240621C00100000 | 2023-05-03 11:22AM EDT | 100.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | 3 | 4 | 74.32% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621P00032500 | 2024-01-25 1:28PM EDT | 32.50 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 186.23% |
| MDLZ240621P00035000 | 2023-10-06 9:30AM EDT | 35.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 178.61% |
| MDLZ240621P00040000 | 2023-11-15 12:13PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 116.50% |
| MDLZ240621P00042500 | 2024-05-21 2:39PM EDT | 42.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 15 | 513 | 83.79% |
| MDLZ240621P00045000 | 2023-10-19 3:22PM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 268 | 271 | 95.70% |
| MDLZ240621P00047500 | 2023-11-28 2:19PM EDT | 47.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 502 | 83.40% |
| MDLZ240621P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 57.03% |
| MDLZ240621P00052500 | 2023-11-10 4:41PM EDT | 52.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 62.11% |
| MDLZ240621P00055000 | 2024-05-21 3:41PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 136 | 16,907 | 40.63% |
| MDLZ240621P00057500 | 2024-05-13 11:35AM EDT | 57.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 904 | 53.27% |
| MDLZ240621P00060000 | 2024-05-20 9:30AM EDT | 60.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 1,239 | 36.52% |
| MDLZ240621P00062500 | 2024-05-20 11:33AM EDT | 62.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 641 | 42.92% |
| MDLZ240621P00065000 | 2024-05-17 10:58AM EDT | 65.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 304 | 3,761 | 21.73% |
| MDLZ240621P00067500 | 2024-05-21 10:25AM EDT | 67.50 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 1 | 1,143 | 16.16% |
| MDLZ240621P00070000 | 2024-05-21 3:55PM EDT | 70.00 | 0.74 | 0.70 | 0.75 | -0.13 | -14.94% | 178 | 3,042 | 12.60% |
| MDLZ240621P00072500 | 2024-05-21 12:50PM EDT | 72.50 | 2.35 | 1.90 | 2.40 | -0.03 | -1.26% | 10 | 2,185 | 15.09% |
| MDLZ240621P00075000 | 2024-05-16 9:30AM EDT | 75.00 | 3.49 | 2.35 | 5.80 | 0.00 | - | 3 | 164 | 36.87% |
| MDLZ240621P00077500 | 2024-05-20 11:33AM EDT | 77.50 | 7.15 | 4.70 | 8.20 | 0.00 | - | 1 | 16 | 44.09% |
| MDLZ240621P00080000 | 2024-05-13 1:03PM EDT | 80.00 | 6.61 | 7.20 | 11.20 | 0.00 | - | 1 | 0 | 59.33% |
| MDLZ240621P00082500 | 2024-05-07 2:10PM EDT | 82.50 | 11.60 | 9.70 | 14.00 | 0.00 | - | 1 | 0 | 71.19% |
| MDLZ240621P00085000 | 2024-04-02 3:01PM EDT | 85.00 | 15.10 | 12.40 | 16.10 | 0.00 | - | 12 | 0 | 72.07% |
| MDLZ240621P00090000 | 2023-05-11 1:13PM EDT | 90.00 | 12.60 | 15.10 | 19.50 | 0.00 | - | 1 | 2 | 45.80% |
| MDLZ240621P00115000 | 2024-01-22 11:18AM EDT | 115.00 | 41.83 | 39.30 | 43.30 | 0.00 | - | - | 0 | 0.00% |
