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
58 153,47 +3 207,94 (+5,84 %)
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:75.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240503C00075000 | 2024-05-03 10:16AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 1,222 | 68.75% |
| MDLZ240510C00075000 | 2024-05-03 10:16AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 7 | 41 | 27.54% |
| MDLZ240517C00075000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 310 | 29.40% |
| MDLZ240531C00075000 | 2024-05-01 3:16PM EDT | 2024-05-31 | 0.13 | 0.00 | 2.10 | 0.00 | - | 2 | 117 | 51.20% |
| MDLZ240621C00075000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.30 | -0.17 | -45.95% | 6 | 2,024 | 16.99% |
| MDLZ240920C00075000 | 2024-05-02 3:03PM EDT | 2024-09-20 | 1.70 | 1.15 | 1.30 | 0.00 | - | 21 | 961 | 18.01% |
| MDLZ241220C00075000 | 2024-04-30 10:12AM EDT | 2024-12-20 | 3.87 | 2.35 | 2.50 | 0.00 | - | 2 | 14 | 20.03% |
| MDLZ250117C00075000 | 2024-05-02 2:02PM EDT | 2025-01-17 | 2.60 | 2.60 | 2.80 | -0.60 | -18.75% | 4 | 3,769 | 20.28% |
| MDLZ250620C00075000 | 2024-04-24 10:36AM EDT | 2025-06-20 | 5.20 | 4.40 | 4.70 | 0.00 | - | 7 | 22 | 22.66% |
| MDLZ260116C00075000 | 2024-05-01 9:47AM EDT | 2026-01-16 | 6.38 | 6.20 | 6.50 | 0.00 | - | 100 | 552 | 23.43% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240503P00075000 | 2024-04-08 3:41PM EDT | 2024-05-03 | 7.30 | 3.00 | 7.10 | 0.00 | - | 1 | 0 | 267.48% |
| MDLZ240517P00075000 | 2024-03-22 3:47PM EDT | 2024-05-17 | 3.37 | 5.00 | 8.90 | 0.00 | - | 1 | 0 | 66.14% |
| MDLZ240621P00075000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 4.19 | 2.95 | 7.00 | 0.00 | - | 16 | 162 | 36.77% |
| MDLZ240920P00075000 | 2024-04-23 9:45AM EDT | 2024-09-20 | 5.90 | 4.90 | 5.70 | 0.00 | - | 16 | 129 | 12.81% |
| MDLZ250117P00075000 | 2024-05-02 3:21PM EDT | 2025-01-17 | 5.80 | 6.30 | 6.60 | 0.00 | - | 2 | 1,557 | 14.22% |
| MDLZ250620P00075000 | 2024-04-25 9:54AM EDT | 2025-06-20 | 6.90 | 7.30 | 7.60 | 0.00 | - | 29 | 32 | 14.99% |
| MDLZ260116P00075000 | 2024-04-29 9:47AM EDT | 2026-01-16 | 8.10 | 8.30 | 8.70 | 0.00 | - | 1 | 76 | 15.38% |
