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
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 389,62 +437,50 (+0,73 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116C00032500 | 2024-05-10 11:08AM EDT | 32.50 | 38.30 | 33.00 | 38.00 | 0.00 | - | 1 | 1 | 50.05% |
| MDLZ260116C00040000 | 2024-06-18 12:39PM EDT | 40.00 | 27.06 | 24.50 | 29.50 | -1.34 | -4.72% | 2 | 62 | 47.46% |
| MDLZ260116C00042500 | 2023-12-27 12:51PM EDT | 42.50 | 30.03 | 31.50 | 36.50 | 0.00 | - | - | 1 | 77.41% |
| MDLZ260116C00045000 | 2024-06-10 9:47AM EDT | 45.00 | 23.86 | 20.60 | 25.00 | 0.00 | - | 28 | 26 | 41.96% |
| MDLZ260116C00047500 | 2024-04-15 10:18AM EDT | 47.50 | 21.63 | 24.00 | 28.50 | 0.00 | - | 1 | 2 | 54.54% |
| MDLZ260116C00050000 | 2024-05-28 11:47AM EDT | 50.00 | 19.99 | 17.50 | 21.00 | 0.00 | - | 1 | 2 | 38.67% |
| MDLZ260116C00052500 | 2024-03-14 2:50PM EDT | 52.50 | 21.60 | 16.30 | 20.00 | 0.00 | - | 69 | 71 | 40.72% |
| MDLZ260116C00055000 | 2024-06-05 1:00PM EDT | 55.00 | 15.93 | 12.50 | 17.50 | 0.00 | - | 1 | 60 | 36.69% |
| MDLZ260116C00057500 | 2024-06-07 11:43AM EDT | 57.50 | 14.89 | 10.60 | 15.30 | 0.00 | - | 2 | 9 | 33.80% |
| MDLZ260116C00060000 | 2024-05-03 3:12PM EDT | 60.00 | 15.01 | 11.00 | 14.60 | 0.00 | - | 1 | 57 | 35.86% |
| MDLZ260116C00062500 | 2024-06-07 11:43AM EDT | 62.50 | 11.39 | 8.30 | 9.80 | 0.00 | - | 2 | 63 | 24.34% |
| MDLZ260116C00065000 | 2024-06-12 1:05PM EDT | 65.00 | 8.34 | 7.50 | 10.20 | 0.00 | - | 21 | 377 | 29.35% |
| MDLZ260116C00067500 | 2024-06-14 1:02PM EDT | 67.50 | 6.80 | 6.30 | 7.10 | 0.00 | - | 1 | 123 | 23.18% |
| MDLZ260116C00070000 | 2024-06-12 12:13PM EDT | 70.00 | 6.00 | 4.80 | 7.90 | 0.00 | - | 1 | 100 | 28.53% |
| MDLZ260116C00072500 | 2024-06-12 1:13PM EDT | 72.50 | 5.00 | 4.20 | 4.90 | 0.00 | - | 5 | 88 | 22.08% |
| MDLZ260116C00075000 | 2024-06-13 2:43PM EDT | 75.00 | 3.75 | 3.50 | 5.10 | 0.00 | - | 1 | 745 | 25.04% |
| MDLZ260116C00077500 | 2024-06-14 10:40AM EDT | 77.50 | 3.00 | 2.55 | 3.20 | 0.00 | - | 15 | 236 | 21.05% |
| MDLZ260116C00080000 | 2024-06-12 1:16PM EDT | 80.00 | 2.60 | 1.85 | 2.60 | 0.00 | - | 8 | 260 | 20.83% |
| MDLZ260116C00082500 | 2024-06-13 9:32AM EDT | 82.50 | 1.80 | 1.70 | 2.30 | 0.00 | - | 2 | 84 | 21.41% |
| MDLZ260116C00085000 | 2024-06-13 9:32AM EDT | 85.00 | 1.52 | 1.30 | 1.60 | +0.12 | +8.57% | 1 | 145 | 20.10% |
| MDLZ260116C00090000 | 2024-06-18 9:41AM EDT | 90.00 | 0.94 | 0.15 | 1.10 | +0.02 | +2.17% | 2 | 173 | 20.36% |
| MDLZ260116C00095000 | 2024-05-14 3:22PM EDT | 95.00 | 1.40 | 0.35 | 4.00 | 0.00 | - | 11 | 15 | 35.07% |
| MDLZ260116C00100000 | 2024-04-15 1:01PM EDT | 100.00 | 0.55 | 0.70 | 0.90 | 0.00 | - | 1 | 176 | 23.63% |
| MDLZ260116C00105000 | 2024-05-24 1:15PM EDT | 105.00 | 0.30 | 0.05 | 1.60 | 0.00 | - | 1 | 486 | 29.69% |
| MDLZ260116C00110000 | 2024-05-07 3:51PM EDT | 110.00 | 0.35 | 0.10 | 1.60 | 0.00 | - | 1 | 5 | 31.64% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ260116P00032500 | 2024-06-05 12:46PM EDT | 32.50 | 0.20 | 0.05 | 1.50 | 0.00 | - | 6 | 35 | 47.17% |
| MDLZ260116P00035000 | 2024-01-24 4:10PM EDT | 35.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 35.74% |
| MDLZ260116P00037500 | 2023-11-03 11:51AM EDT | 37.50 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 61.67% |
| MDLZ260116P00040000 | 2024-04-15 11:03AM EDT | 40.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 1 | 7 | 45.56% |
| MDLZ260116P00042500 | 2024-06-12 12:08PM EDT | 42.50 | 0.55 | 0.50 | 4.80 | 0.00 | - | 82 | 85 | 51.03% |
| MDLZ260116P00045000 | 2024-06-12 1:13PM EDT | 45.00 | 0.70 | 0.60 | 1.15 | 0.00 | - | 3 | 139 | 26.84% |
| MDLZ260116P00047500 | 2024-06-12 1:13PM EDT | 47.50 | 0.95 | 0.05 | 1.70 | 0.00 | - | 1 | 7 | 27.34% |
| MDLZ260116P00050000 | 2024-06-12 1:13PM EDT | 50.00 | 1.20 | 0.55 | 1.55 | 0.00 | - | 2 | 16 | 23.51% |
| MDLZ260116P00052500 | 2024-06-18 2:29PM EDT | 52.50 | 1.75 | 1.15 | 1.90 | +0.25 | +16.67% | 2 | 47 | 22.36% |
| MDLZ260116P00055000 | 2024-06-13 11:09AM EDT | 55.00 | 2.21 | 0.00 | 2.80 | 0.00 | - | 3 | 71 | 23.24% |
| MDLZ260116P00057500 | 2024-06-17 9:55AM EDT | 57.50 | 2.75 | 2.35 | 2.85 | 0.00 | - | 2 | 78 | 20.26% |
| MDLZ260116P00060000 | 2024-06-14 12:25PM EDT | 60.00 | 3.50 | 2.20 | 5.10 | 0.00 | - | 1 | 711 | 24.78% |
| MDLZ260116P00062500 | 2024-06-18 10:22AM EDT | 62.50 | 4.30 | 2.60 | 4.60 | 0.00 | - | 25 | 95 | 19.48% |
| MDLZ260116P00065000 | 2024-06-18 2:29PM EDT | 65.00 | 4.98 | 2.60 | 6.40 | -0.12 | -2.35% | 2 | 157 | 21.27% |
| MDLZ260116P00067500 | 2024-06-18 10:22AM EDT | 67.50 | 6.25 | 5.80 | 6.50 | +1.25 | +25.00% | 25 | 340 | 17.39% |
| MDLZ260116P00070000 | 2024-05-21 11:42AM EDT | 70.00 | 5.80 | 7.10 | 7.70 | 0.00 | - | 3 | 259 | 16.38% |
| MDLZ260116P00072500 | 2024-05-21 10:13AM EDT | 72.50 | 6.70 | 7.50 | 10.70 | 0.00 | - | 2 | 95 | 20.48% |
| MDLZ260116P00075000 | 2024-05-21 3:46PM EDT | 75.00 | 7.80 | 9.90 | 11.00 | 0.00 | - | 7 | 80 | 15.59% |
| MDLZ260116P00077500 | 2024-04-26 9:44AM EDT | 77.50 | 9.40 | 9.20 | 12.70 | 0.00 | - | 41 | 63 | 14.47% |
| MDLZ260116P00080000 | 2024-05-02 3:38PM EDT | 80.00 | 10.90 | 10.00 | 14.20 | 0.00 | - | 1 | 2 | 10.94% |
| MDLZ260116P00082500 | 2024-04-17 9:55AM EDT | 82.50 | 16.50 | 9.60 | 14.50 | 0.00 | - | 1 | 2 | 0.00% |
| MDLZ260116P00085000 | 2024-04-30 12:23PM EDT | 85.00 | 13.70 | 15.10 | 19.50 | 0.00 | - | 12 | 68 | 15.49% |
