La bourse est fermée
Dow Jones
39 404,46 -266,58 (-0,67 %) Nasdaq
16 936,88 +135,33 (+0,81 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0831 +0,0004 (+0,03 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 815,41 -2 287,53 (-3,51 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:48AM EDT. Marché ouvert.
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240614C00255000 | 2024-05-21 10:53AM EDT | 255.00 | 12.60 | 6.50 | 9.00 | 0.00 | - | 3 | 2 | 20.01% |
| MCD240614C00260000 | 2024-05-23 10:08AM EDT | 260.00 | 4.47 | 4.10 | 4.35 | -2.53 | -36.14% | 4 | 16 | 13.79% |
| MCD240614C00265000 | 2024-05-23 9:35AM EDT | 265.00 | 2.15 | 1.93 | 2.03 | -1.50 | -41.10% | 7 | 64 | 13.43% |
| MCD240614C00270000 | 2024-05-23 11:19AM EDT | 270.00 | 0.90 | 0.77 | 0.86 | -0.92 | -50.55% | 21 | 99 | 13.75% |
| MCD240614C00275000 | 2024-05-23 10:33AM EDT | 275.00 | 0.33 | 0.33 | 0.46 | -0.67 | -67.00% | 7 | 130 | 15.39% |
| MCD240614C00280000 | 2024-05-23 10:46AM EDT | 280.00 | 0.21 | 0.12 | 0.24 | -0.15 | -41.67% | 21 | 648 | 16.70% |
| MCD240614C00285000 | 2024-05-23 10:00AM EDT | 285.00 | 0.15 | 0.02 | 0.19 | +0.01 | +7.14% | 3 | 45 | 19.19% |
| MCD240614C00290000 | 2024-05-23 9:57AM EDT | 290.00 | 0.18 | 0.03 | 0.52 | +0.02 | +12.50% | 4 | 64 | 27.12% |
| MCD240614C00295000 | 2024-05-17 11:09AM EDT | 295.00 | 0.07 | 0.04 | 0.50 | 0.00 | - | 3 | 4 | 30.25% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240614P00220000 | 2024-05-22 9:53AM EDT | 220.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 3 | 5 | 45.07% |
| MCD240614P00240000 | 2024-05-23 9:38AM EDT | 240.00 | 0.92 | 0.25 | 0.39 | +0.70 | +318.18% | 1 | 5 | 22.34% |
| MCD240614P00245000 | 2024-05-21 12:17PM EDT | 245.00 | 0.28 | 0.38 | 0.49 | 0.00 | - | 2 | 7 | 19.07% |
| MCD240614P00250000 | 2024-05-23 10:00AM EDT | 250.00 | 0.72 | 0.69 | 0.86 | +0.20 | +38.46% | 4 | 76 | 17.19% |
| MCD240614P00255000 | 2024-05-23 11:22AM EDT | 255.00 | 1.61 | 1.54 | 1.65 | +0.71 | +78.89% | 9 | 67 | 15.77% |
| MCD240614P00260000 | 2024-05-23 11:17AM EDT | 260.00 | 3.25 | 2.72 | 3.35 | +1.27 | +64.14% | 6 | 117 | 15.38% |
| MCD240614P00265000 | 2024-05-23 10:14AM EDT | 265.00 | 6.08 | 5.55 | 6.30 | +2.08 | +52.00% | 10 | 86 | 16.19% |
| MCD240614P00270000 | 2024-05-22 3:59PM EDT | 270.00 | 6.91 | 9.45 | 11.40 | 0.00 | - | 1 | 106 | 23.23% |
| MCD240614P00275000 | 2024-05-23 9:46AM EDT | 275.00 | 12.39 | 13.35 | 15.60 | +1.38 | +12.53% | 1 | 20 | 25.09% |
| MCD240614P00280000 | 2024-05-21 1:58PM EDT | 280.00 | 14.70 | 17.95 | 21.00 | 0.00 | - | 5 | 70 | 32.24% |
| MCD240614P00285000 | 2024-05-09 9:30AM EDT | 285.00 | 17.55 | 22.60 | 25.90 | 0.00 | - | 1 | 1 | 36.46% |
| MCD240614P00290000 | 2024-05-06 2:16PM EDT | 290.00 | 20.56 | 27.70 | 31.50 | 0.00 | - | - | 5 | 44.42% |
