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
61 497,57 +1 346,63 (+2,24 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524C00061000 | 2024-04-16 9:36AM EDT | 61.00 | 5.50 | 8.70 | 12.60 | 0.00 | - | - | 0 | 89.94% |
| MDLZ240524C00065000 | 2024-05-09 3:14PM EDT | 65.00 | 5.20 | 4.30 | 8.50 | 0.00 | - | 11 | 13 | 126.47% |
| MDLZ240524C00066000 | 2024-04-19 1:44PM EDT | 66.00 | 2.86 | 4.10 | 7.30 | 0.00 | - | 1 | 4 | 56.54% |
| MDLZ240524C00067000 | 2024-05-15 10:49AM EDT | 67.00 | 5.00 | 2.40 | 6.60 | 0.00 | - | 4 | 5 | 108.69% |
| MDLZ240524C00068000 | 2024-05-13 3:05PM EDT | 68.00 | 3.65 | 2.10 | 5.50 | 0.00 | - | 2 | 25 | 95.26% |
| MDLZ240524C00069000 | 2024-05-17 1:17PM EDT | 69.00 | 2.66 | 1.00 | 4.50 | -0.11 | -3.97% | 2 | 34 | 84.33% |
| MDLZ240524C00070000 | 2024-05-15 10:57AM EDT | 70.00 | 2.03 | 0.40 | 1.50 | 0.00 | - | 5 | 301 | 18.56% |
| MDLZ240524C00071000 | 2024-05-17 2:56PM EDT | 71.00 | 0.65 | 0.60 | 0.70 | -0.40 | -38.10% | 60 | 49 | 14.70% |
| MDLZ240524C00072000 | 2024-05-17 2:56PM EDT | 72.00 | 0.25 | 0.15 | 0.25 | -0.32 | -56.14% | 47 | 147 | 13.97% |
| MDLZ240524C00073000 | 2024-05-16 10:41AM EDT | 73.00 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 2 | 100 | 19.78% |
| MDLZ240524C00074000 | 2024-05-14 3:51PM EDT | 74.00 | 0.09 | 0.00 | 1.60 | 0.00 | - | 1 | 33 | 68.99% |
| MDLZ240524C00076000 | 2024-04-30 3:26PM EDT | 76.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MDLZ240524C00077000 | 2024-05-01 9:34AM EDT | 77.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 76.37% |
| MDLZ240524C00078000 | 2024-04-30 12:12PM EDT | 78.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 50 | 65.04% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524P00059000 | 2024-05-16 9:32AM EDT | 59.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 138.77% |
| MDLZ240524P00060000 | 2024-05-16 9:32AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 130.27% |
| MDLZ240524P00061000 | 2024-05-16 9:37AM EDT | 61.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 57 | 66 | 119.63% |
| MDLZ240524P00062000 | 2024-05-16 9:31AM EDT | 62.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 113.28% |
| MDLZ240524P00063000 | 2024-04-17 10:48AM EDT | 63.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | - | 4 | 104.79% |
| MDLZ240524P00064000 | 2024-04-17 10:05AM EDT | 64.00 | 0.83 | 0.00 | 2.15 | 0.00 | - | - | 4 | 96.29% |
| MDLZ240524P00065000 | 2024-05-06 11:28AM EDT | 65.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 87.70% |
| MDLZ240524P00066000 | 2024-05-17 1:26PM EDT | 66.00 | 0.05 | 0.00 | 2.15 | -0.01 | -16.67% | 1 | 13 | 78.96% |
| MDLZ240524P00067000 | 2024-05-10 12:37PM EDT | 67.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 36.91% |
| MDLZ240524P00068000 | 2024-05-07 10:40AM EDT | 68.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 6 | 17 | 30.37% |
| MDLZ240524P00069000 | 2024-05-09 2:37PM EDT | 69.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 21.39% |
| MDLZ240524P00070000 | 2024-05-17 10:41AM EDT | 70.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 22 | 14.45% |
| MDLZ240524P00071000 | 2024-05-17 3:31PM EDT | 71.00 | 0.34 | 0.30 | 0.40 | -0.11 | -24.44% | 3 | 11 | 12.89% |
| MDLZ240524P00072000 | 2024-05-16 3:55PM EDT | 72.00 | 0.50 | 0.85 | 1.00 | 0.00 | - | 1 | 3 | 13.38% |
| MDLZ240524P00074000 | 2024-04-18 9:43AM EDT | 74.00 | 7.20 | 0.90 | 3.50 | 0.00 | - | 30 | 0 | 44.43% |
