La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 343,86 +285,92 (+0,48 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240628C00060000 | 2024-05-22 10:00AM EDT | 60.00 | 10.21 | 4.80 | 7.80 | 0.00 | - | - | 2 | 95.61% |
| MDLZ240628C00065000 | 2024-06-17 9:30AM EDT | 65.00 | 1.35 | 1.40 | 1.55 | 0.00 | - | 2 | 9 | 19.34% |
| MDLZ240628C00066000 | 2024-06-17 2:12PM EDT | 66.00 | 1.01 | 0.75 | 0.85 | 0.00 | - | 10 | 12 | 17.48% |
| MDLZ240628C00067000 | 2024-06-18 3:41PM EDT | 67.00 | 0.33 | 0.30 | 0.40 | -0.07 | -17.50% | 67 | 81 | 16.90% |
| MDLZ240628C00068000 | 2024-06-18 2:47PM EDT | 68.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 2 | 46 | 19.83% |
| MDLZ240628C00069000 | 2024-06-13 3:48PM EDT | 69.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 38 | 30.86% |
| MDLZ240628C00070000 | 2024-06-14 3:22PM EDT | 70.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 35 | 57.96% |
| MDLZ240628C00071000 | 2024-06-17 9:30AM EDT | 71.00 | 0.38 | 0.05 | 0.15 | 0.00 | - | 3 | 12 | 31.74% |
| MDLZ240628C00072000 | 2024-06-04 11:52AM EDT | 72.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 33.01% |
| MDLZ240628C00073000 | 2024-06-17 2:46PM EDT | 73.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 56.84% |
| MDLZ240628C00074000 | 2024-06-17 3:55PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 38 | 41.21% |
| MDLZ240628C00075000 | 2024-05-17 3:37PM EDT | 75.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 87.79% |
| MDLZ240628C00076000 | 2024-05-17 11:40AM EDT | 76.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 92.38% |
| MDLZ240628C00077000 | 2024-06-17 10:41AM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 96 | 46.48% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240628P00055000 | 2024-06-17 11:30AM EDT | 55.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 9 | 10 | 109.57% |
| MDLZ240628P00059000 | 2024-06-13 2:44PM EDT | 59.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 87.45% |
| MDLZ240628P00063000 | 2024-06-17 11:24AM EDT | 63.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 27.05% |
| MDLZ240628P00064000 | 2024-06-13 3:43PM EDT | 64.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 14 | 24.32% |
| MDLZ240628P00065000 | 2024-06-18 10:24AM EDT | 65.00 | 0.52 | 0.35 | 0.50 | +0.07 | +15.56% | 2 | 42 | 22.51% |
| MDLZ240628P00066000 | 2024-06-17 2:06PM EDT | 66.00 | 0.88 | 0.75 | 0.85 | +0.08 | +10.00% | 1 | 89 | 21.39% |
| MDLZ240628P00067000 | 2024-06-17 2:41PM EDT | 67.00 | 1.34 | 1.35 | 1.55 | 0.00 | - | 5 | 9 | 24.66% |
| MDLZ240628P00068000 | 2024-05-21 12:04PM EDT | 68.00 | 0.50 | 2.15 | 2.40 | 0.00 | - | - | 5 | 28.96% |
| MDLZ240628P00069000 | 2024-06-10 2:04PM EDT | 69.00 | 1.90 | 1.65 | 3.50 | 0.00 | - | 1 | 1 | 38.77% |
| MDLZ240628P00070000 | 2024-06-17 11:41AM EDT | 70.00 | 4.23 | 2.45 | 5.00 | 0.00 | - | 3 | 32 | 59.13% |
| MDLZ240628P00071000 | 2024-06-17 12:33PM EDT | 71.00 | 5.20 | 3.70 | 5.60 | +0.14 | +2.77% | 10 | 9 | 54.59% |
| MDLZ240628P00072000 | 2024-06-17 2:26PM EDT | 72.00 | 5.90 | 4.30 | 7.70 | 0.00 | - | 30 | 41 | 91.11% |
| MDLZ240628P00073000 | 2024-06-17 9:43AM EDT | 73.00 | 7.70 | 5.30 | 8.70 | 0.00 | - | 4 | 12 | 97.71% |
| MDLZ240628P00074000 | 2024-06-17 12:55PM EDT | 74.00 | 8.00 | 6.50 | 10.20 | 0.00 | - | 3 | 34 | 62.70% |
| MDLZ240628P00076000 | 2024-06-10 9:44AM EDT | 76.00 | 8.80 | 8.30 | 12.20 | 0.00 | - | 5 | 6 | 67.97% |
| MDLZ240628P00077000 | 2024-06-14 12:51PM EDT | 77.00 | 11.30 | 9.00 | 13.50 | 0.00 | - | - | 2 | 72.46% |
| MDLZ240628P00079000 | 2024-06-12 3:37PM EDT | 79.00 | 13.00 | 11.20 | 15.10 | 0.00 | - | - | 4 | 75.59% |
