La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 830,33 +133,71 (+0,22 %)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:70.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621C00070000 | 2024-06-14 12:43PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.55 | -0.04 | -40.00% | 3 | 2,600 | 56.64% |
| MDLZ240628C00070000 | 2024-06-14 3:22PM EDT | 2024-06-28 | 0.10 | 0.05 | 2.25 | -0.25 | -71.43% | 1 | 35 | 53.61% |
| MDLZ240705C00070000 | 2024-06-07 11:26AM EDT | 2024-07-05 | 0.45 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 26.22% |
| MDLZ240712C00070000 | 2024-06-13 3:50PM EDT | 2024-07-12 | 0.18 | 0.05 | 2.30 | 0.00 | - | 2 | 88 | 54.88% |
| MDLZ240719C00070000 | 2024-06-14 3:18PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.25 | 0.00 | - | 39 | 968 | 18.02% |
| MDLZ240726C00070000 | 2024-06-11 11:14AM EDT | 2024-07-26 | 0.79 | 0.15 | 0.80 | 0.00 | - | - | 7 | 25.39% |
| MDLZ240920C00070000 | 2024-06-14 11:59AM EDT | 2024-09-20 | 1.01 | 0.90 | 1.00 | -0.03 | -2.88% | 5 | 2,247 | 18.31% |
| MDLZ241220C00070000 | 2024-06-13 3:15PM EDT | 2024-12-20 | 2.15 | 2.05 | 3.20 | 0.00 | - | 15 | 327 | 25.77% |
| MDLZ250117C00070000 | 2024-06-14 3:54PM EDT | 2025-01-17 | 2.25 | 2.20 | 2.30 | -0.15 | -6.25% | 576 | 941 | 19.40% |
| MDLZ250620C00070000 | 2024-06-10 10:58AM EDT | 2025-06-20 | 4.45 | 3.70 | 6.10 | 0.00 | - | 1 | 111 | 29.44% |
| MDLZ260116C00070000 | 2024-06-12 12:13PM EDT | 2026-01-16 | 6.00 | 3.40 | 7.00 | 0.00 | - | 1 | 100 | 26.23% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240621P00070000 | 2024-06-12 1:24PM EDT | 2024-06-21 | 4.40 | 3.80 | 5.40 | +1.20 | +37.50% | 13 | 2,633 | 52.44% |
| MDLZ240628P00070000 | 2024-06-14 10:32AM EDT | 2024-06-28 | 4.60 | 2.55 | 6.50 | +1.63 | +54.88% | 21 | 15 | 80.18% |
| MDLZ240719P00070000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 3.70 | 2.45 | 6.70 | -0.07 | -1.86% | 5 | 149 | 52.20% |
| MDLZ240920P00070000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 4.77 | 4.20 | 5.20 | +0.80 | +20.15% | 20 | 1,423 | 18.78% |
| MDLZ241220P00070000 | 2024-06-14 1:22PM EDT | 2024-12-20 | 5.39 | 5.30 | 5.70 | +1.29 | +31.46% | 1 | 17 | 16.52% |
| MDLZ250117P00070000 | 2024-06-13 9:55AM EDT | 2025-01-17 | 5.56 | 5.50 | 7.60 | 0.00 | - | 7 | 3,417 | 25.33% |
| MDLZ250620P00070000 | 2024-06-10 10:58AM EDT | 2025-06-20 | 6.20 | 6.30 | 6.80 | 0.00 | - | 1 | 77 | 16.24% |
| MDLZ260116P00070000 | 2024-05-21 11:42AM EDT | 2026-01-16 | 5.80 | 7.50 | 8.00 | 0.00 | - | 3 | 259 | 16.70% |
