Marchés français ouverture 2 h 57 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 689,66 -257,27 (-0,66 %) EUR/USD
1,0859 0,0000 (-0,00 %) HANG SENG
19 249,90 +29,28 (+0,15 %) Bitcoin EUR
64 430,54 -1 189,59 (-1,81 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250620C00035000 | 2024-05-16 9:30AM EDT | 35.00 | 36.70 | 33.50 | 38.50 | 0.00 | - | - | 1 | 67.85% |
| MDLZ250620C00045000 | 2024-04-15 12:05PM EDT | 45.00 | 22.60 | 25.00 | 30.00 | 0.00 | - | - | 1 | 57.84% |
| MDLZ250620C00050000 | 2024-04-30 11:50AM EDT | 50.00 | 24.30 | 20.00 | 23.60 | 0.00 | - | - | 10 | 40.92% |
| MDLZ250620C00055000 | 2024-04-26 2:35PM EDT | 55.00 | 18.50 | 17.20 | 20.40 | 0.00 | - | 100 | 100 | 42.00% |
| MDLZ250620C00062500 | 2024-05-07 9:58AM EDT | 62.50 | 12.10 | 10.20 | 14.50 | 0.00 | - | - | 1 | 36.03% |
| MDLZ250620C00065000 | 2024-05-21 9:44AM EDT | 65.00 | 10.00 | 9.90 | 13.00 | -0.40 | -3.85% | 9 | 17 | 35.43% |
| MDLZ250620C00067500 | 2024-05-21 12:49PM EDT | 67.50 | 8.31 | 7.50 | 11.00 | -0.79 | -8.68% | 2 | 17 | 32.71% |
| MDLZ250620C00070000 | 2024-05-09 9:45AM EDT | 70.00 | 7.00 | 4.90 | 7.30 | 0.00 | - | 24 | 118 | 23.91% |
| MDLZ250620C00072500 | 2024-05-02 2:36PM EDT | 72.50 | 6.35 | 5.40 | 8.50 | 0.00 | - | 16 | 33 | 31.75% |
| MDLZ250620C00075000 | 2024-05-20 1:54PM EDT | 75.00 | 4.52 | 4.30 | 4.80 | 0.00 | - | 452 | 310 | 22.38% |
| MDLZ250620C00077500 | 2024-05-02 12:16PM EDT | 77.50 | 3.98 | 3.30 | 3.70 | 0.00 | - | 908 | 961 | 21.39% |
| MDLZ250620C00080000 | 2024-05-14 9:57AM EDT | 80.00 | 3.11 | 0.50 | 2.85 | 0.00 | - | 4 | 21 | 20.78% |
| MDLZ250620C00085000 | 2024-05-03 10:11AM EDT | 85.00 | 1.55 | 1.10 | 1.60 | 0.00 | - | 29 | 29 | 19.76% |
| MDLZ250620C00095000 | 2024-04-18 11:33AM EDT | 95.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | - | 10 | 19.21% |
| MDLZ250620C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | - | 2 | 45.02% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ250620P00042500 | 2024-04-09 2:13PM EDT | 42.50 | 0.48 | 0.00 | 4.50 | 0.00 | - | - | 2 | 63.84% |
| MDLZ250620P00045000 | 2024-04-11 3:13PM EDT | 45.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | - | 1,000 | 59.40% |
| MDLZ250620P00047500 | 2024-04-11 2:49PM EDT | 47.50 | 0.83 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 55.15% |
| MDLZ250620P00050000 | 2024-05-20 2:03PM EDT | 50.00 | 0.62 | 0.50 | 0.75 | 0.00 | - | 2 | 80 | 25.90% |
| MDLZ250620P00055000 | 2024-05-14 12:06PM EDT | 55.00 | 0.98 | 0.90 | 1.15 | 0.00 | - | 3 | 130 | 23.15% |
| MDLZ250620P00057500 | 2024-05-09 3:54PM EDT | 57.50 | 1.40 | 0.70 | 1.45 | 0.00 | - | 6 | 7 | 21.96% |
| MDLZ250620P00060000 | 2024-05-15 9:59AM EDT | 60.00 | 1.50 | 1.50 | 2.85 | 0.00 | - | 1 | 359 | 25.64% |
| MDLZ250620P00062500 | 2024-05-15 3:37PM EDT | 62.50 | 2.00 | 2.00 | 2.40 | 0.00 | - | 10 | 25 | 20.17% |
| MDLZ250620P00065000 | 2024-05-20 10:23AM EDT | 65.00 | 2.74 | 1.60 | 5.50 | 0.00 | - | 1 | 9 | 28.60% |
| MDLZ250620P00067500 | 2024-05-15 1:48PM EDT | 67.50 | 3.20 | 2.00 | 3.70 | 0.00 | - | 26 | 38 | 17.92% |
| MDLZ250620P00070000 | 2024-05-15 10:17AM EDT | 70.00 | 4.00 | 4.10 | 7.00 | 0.00 | - | 8 | 75 | 25.18% |
| MDLZ250620P00072500 | 2024-05-20 1:55PM EDT | 72.50 | 5.70 | 3.90 | 8.00 | 0.00 | - | 326 | 434 | 23.78% |
| MDLZ250620P00075000 | 2024-04-25 9:54AM EDT | 75.00 | 6.90 | 6.50 | 9.50 | 0.00 | - | 29 | 32 | 23.64% |
| MDLZ250620P00077500 | 2024-05-20 9:46AM EDT | 77.50 | 8.40 | 6.00 | 11.00 | 0.00 | - | 1 | 11 | 23.05% |
| MDLZ250620P00080000 | 2024-04-30 12:48PM EDT | 80.00 | 9.50 | 7.50 | 11.60 | 0.00 | - | 1 | 2 | 18.52% |
| MDLZ250620P00085000 | 2024-04-30 10:55AM EDT | 85.00 | 12.90 | 12.10 | 16.70 | 0.00 | - | - | 2 | 23.16% |
