La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 291,28 +2 806,20 (+5,06 %)
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 :
Prix d’exercice:70.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510C00070000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.55 | 0.50 | 0.55 | -0.57 | -50.89% | 27 | 344 | 15.63% |
| MDLZ240517C00070000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.82 | 0.75 | 0.85 | -0.58 | -41.43% | 73 | 753 | 16.55% |
| MDLZ240524C00070000 | 2024-05-03 12:15PM EDT | 2024-05-24 | 1.00 | 0.95 | 1.95 | -0.85 | -45.95% | 4 | 287 | 29.96% |
| MDLZ240531C00070000 | 2024-05-01 10:16AM EDT | 2024-05-31 | 1.55 | 1.10 | 1.30 | 0.00 | - | 3 | 20 | 17.53% |
| MDLZ240621C00070000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 1.70 | 1.65 | 1.75 | -0.50 | -22.73% | 121 | 3,264 | 17.65% |
| MDLZ240920C00070000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 3.46 | 3.30 | 3.50 | -0.64 | -15.61% | 8 | 100 | 20.58% |
| MDLZ241220C00070000 | 2024-04-26 11:38AM EDT | 2024-12-20 | 5.55 | 4.70 | 4.90 | 0.00 | - | 1 | 1 | 22.34% |
| MDLZ250117C00070000 | 2024-05-03 1:03PM EDT | 2025-01-17 | 5.10 | 5.00 | 5.20 | -1.37 | -21.17% | 14 | 896 | 22.38% |
| MDLZ250620C00070000 | 2024-04-29 1:51PM EDT | 2025-06-20 | 8.30 | 6.80 | 7.10 | 0.00 | - | 10 | 94 | 24.16% |
| MDLZ260116C00070000 | 2024-05-03 3:44PM EDT | 2026-01-16 | 8.80 | 8.60 | 8.90 | -0.70 | -7.37% | 1 | 59 | 24.66% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240510P00070000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 0.60 | 0.50 | 0.60 | +0.30 | +100.00% | 16 | 1,033 | 14.06% |
| MDLZ240517P00070000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.80 | 0.75 | 0.85 | +0.31 | +63.27% | 38 | 828 | 14.53% |
| MDLZ240531P00070000 | 2024-05-03 11:37AM EDT | 2024-05-31 | 1.15 | 0.95 | 1.10 | +0.35 | +43.75% | 12 | 51 | 13.53% |
| MDLZ240607P00070000 | 2024-04-26 10:42AM EDT | 2024-06-07 | 1.20 | 1.10 | 1.20 | 0.00 | - | 1 | 1 | 13.26% |
| MDLZ240621P00070000 | 2024-05-03 2:24PM EDT | 2024-06-21 | 1.40 | 1.30 | 1.40 | +0.40 | +40.00% | 153 | 2,672 | 13.16% |
| MDLZ240920P00070000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 2.60 | 2.50 | 2.65 | +0.25 | +10.64% | 982 | 2,091 | 15.03% |
| MDLZ250117P00070000 | 2024-05-02 3:11PM EDT | 2025-01-17 | 3.45 | 3.80 | 4.00 | 0.00 | - | 1 | 3,203 | 16.81% |
| MDLZ250620P00070000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 4.20 | 4.80 | 5.10 | 0.00 | - | 61 | 68 | 17.04% |
| MDLZ260116P00070000 | 2024-03-21 3:16PM EDT | 2026-01-16 | 5.40 | 6.60 | 9.50 | 0.00 | - | 6 | 254 | 26.05% |
