Marchés français ouverture 2 h 27 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 716,26 +226,09 (+0,59 %) EUR/USD
1,0892 +0,0018 (+0,16 %) HANG SENG
18 533,22 +108,26 (+0,59 %) Bitcoin EUR
65 195,69 -49,20 (-0,08 %)
McDonald's Corporation (MCD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00125000 | 2024-05-31 3:43PM EDT | 125.00 | 132.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240621C00130000 | 2024-05-31 3:43PM EDT | 130.00 | 127.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240621C00135000 | 2024-02-15 11:27AM EDT | 135.00 | 155.50 | 143.50 | 147.50 | 0.00 | - | 1 | 2 | 419.07% |
| MCD240621C00150000 | 2023-12-26 1:48PM EDT | 150.00 | 144.30 | 141.40 | 145.30 | 0.00 | - | 1 | 3 | 473.89% |
| MCD240621C00155000 | 2024-05-31 3:44PM EDT | 155.00 | 101.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240621C00160000 | 2024-05-31 3:44PM EDT | 160.00 | 96.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MCD240621C00170000 | 2024-05-31 3:44PM EDT | 170.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240621C00175000 | 2024-06-04 10:29AM EDT | 175.00 | 86.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621C00180000 | 2023-12-29 12:46PM EDT | 180.00 | 118.68 | 112.15 | 115.70 | 0.00 | - | 6 | 2 | 374.84% |
| MCD240621C00185000 | 2024-05-31 3:44PM EDT | 185.00 | 72.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240621C00190000 | 2024-05-31 3:44PM EDT | 190.00 | 67.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MCD240621C00195000 | 2024-05-31 2:55PM EDT | 195.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MCD240621C00200000 | 2024-05-31 2:55PM EDT | 200.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MCD240621C00205000 | 2024-05-31 2:55PM EDT | 205.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MCD240621C00210000 | 2024-05-31 2:55PM EDT | 210.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MCD240621C00215000 | 2023-07-06 1:44PM EDT | 215.00 | 88.54 | 79.40 | 80.40 | 0.00 | - | 2 | 2 | 279.36% |
| MCD240621C00220000 | 2024-06-05 2:22PM EDT | 220.00 | 41.10 | 0.00 | 0.00 | +4.45 | +12.14% | 2 | 0 | 0.00% |
| MCD240621C00225000 | 2024-05-31 2:55PM EDT | 225.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MCD240621C00230000 | 2024-06-04 10:33AM EDT | 230.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621C00235000 | 2024-05-31 2:55PM EDT | 235.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| MCD240621C00240000 | 2024-06-05 1:22PM EDT | 240.00 | 21.05 | 0.00 | 0.00 | -2.44 | -10.39% | 1 | 0 | 0.00% |
| MCD240621C00242500 | 2024-06-04 9:30AM EDT | 242.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621C00245000 | 2024-06-03 12:48PM EDT | 245.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MCD240621C00247500 | 2024-06-05 10:09AM EDT | 247.50 | 11.95 | 0.00 | 0.00 | -2.35 | -16.43% | 1 | 0 | 0.00% |
| MCD240621C00250000 | 2024-06-04 3:34PM EDT | 250.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MCD240621C00252500 | 2024-06-04 10:25AM EDT | 252.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240621C00255000 | 2024-06-05 1:43PM EDT | 255.00 | 7.10 | 0.00 | 0.00 | -2.17 | -23.41% | 22 | 0 | 0.00% |
| MCD240621C00257500 | 2024-06-05 3:52PM EDT | 257.50 | 5.35 | 0.00 | 0.00 | -2.10 | -28.19% | 71 | 0 | 0.00% |
| MCD240621C00260000 | 2024-06-05 3:59PM EDT | 260.00 | 3.95 | 0.00 | 0.00 | -1.77 | -30.94% | 305 | 0 | 0.01% |
| MCD240621C00262500 | 2024-06-05 3:56PM EDT | 262.50 | 2.70 | 0.00 | 0.00 | -1.52 | -36.02% | 470 | 0 | 1.56% |
| MCD240621C00265000 | 2024-06-05 3:59PM EDT | 265.00 | 1.84 | 0.00 | 0.00 | -1.05 | -36.33% | 245 | 0 | 3.13% |
| MCD240621C00267500 | 2024-06-05 3:59PM EDT | 267.50 | 1.20 | 0.00 | 0.00 | -0.81 | -40.30% | 88 | 0 | 3.13% |
| MCD240621C00270000 | 2024-06-05 3:43PM EDT | 270.00 | 0.66 | 0.00 | 0.00 | -0.73 | -52.52% | 778 | 0 | 3.13% |
| MCD240621C00272500 | 2024-06-05 3:42PM EDT | 272.50 | 0.49 | 0.00 | 0.00 | -0.33 | -40.24% | 1,659 | 0 | 6.25% |
| MCD240621C00275000 | 2024-06-05 3:43PM EDT | 275.00 | 0.34 | 0.00 | 0.00 | -0.20 | -37.04% | 78 | 0 | 6.25% |
| MCD240621C00277500 | 2024-06-05 2:49PM EDT | 277.50 | 0.32 | 0.00 | 0.00 | -0.08 | -20.00% | 5 | 0 | 6.25% |
| MCD240621C00280000 | 2024-06-05 3:22PM EDT | 280.00 | 0.21 | 0.00 | 0.00 | -0.07 | -25.00% | 27 | 0 | 6.25% |
| MCD240621C00282500 | 2024-06-05 11:10AM EDT | 282.50 | 0.17 | 0.00 | 0.00 | -0.05 | -22.73% | 20 | 0 | 6.25% |
| MCD240621C00285000 | 2024-06-05 10:02AM EDT | 285.00 | 0.14 | 0.00 | 0.00 | -0.05 | -26.32% | 15 | 0 | 12.50% |
| MCD240621C00287500 | 2024-06-04 11:13AM EDT | 287.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MCD240621C00290000 | 2024-06-05 3:49PM EDT | 290.00 | 0.14 | 0.00 | 0.00 | -0.03 | -17.65% | 82 | 0 | 12.50% |
| MCD240621C00295000 | 2024-06-05 1:49PM EDT | 295.00 | 0.11 | 0.00 | 0.00 | -0.04 | -26.67% | 6 | 0 | 12.50% |
| MCD240621C00300000 | 2024-06-05 2:41PM EDT | 300.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MCD240621C00305000 | 2024-05-31 12:07PM EDT | 305.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MCD240621C00310000 | 2024-06-05 11:27AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | -0.09 | -64.29% | 5 | 0 | 12.50% |
| MCD240621C00315000 | 2024-05-30 1:54PM EDT | 315.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| MCD240621C00320000 | 2024-06-05 12:53PM EDT | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240621C00325000 | 2024-06-05 2:09PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MCD240621C00330000 | 2024-06-05 2:23PM EDT | 330.00 | 0.19 | 0.00 | 0.00 | +0.15 | +375.00% | 1 | 0 | 25.00% |
| MCD240621C00335000 | 2024-05-30 10:37AM EDT | 335.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCD240621C00340000 | 2024-05-23 11:13AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MCD240621C00345000 | 2024-04-03 9:42AM EDT | 345.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 2 | 61 | 56.25% |
| MCD240621C00350000 | 2024-04-30 9:30AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 25.00% |
| MCD240621C00355000 | 2024-05-30 12:57PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MCD240621C00360000 | 2024-05-20 2:39PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240621C00365000 | 2024-05-31 3:29PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MCD240621C00370000 | 2024-05-31 3:28PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MCD240621C00375000 | 2024-05-28 2:29PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MCD240621C00380000 | 2024-03-07 11:46AM EDT | 380.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 94 | 72.85% |
| MCD240621C00385000 | 2024-03-07 12:24PM EDT | 385.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 84.57% |
| MCD240621C00390000 | 2024-05-21 3:41PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MCD240621C00400000 | 2024-03-11 2:36PM EDT | 400.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 118 | 79.30% |
| MCD240621C00410000 | 2024-03-12 3:55PM EDT | 410.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 47 | 118.80% |
| MCD240621C00420000 | 2024-02-26 4:54PM EDT | 420.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 2 | 13 | 102.64% |
| MCD240621C00430000 | 2023-08-08 12:47PM EDT | 430.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 92.58% |
| MCD240621C00440000 | 2024-05-01 1:11PM EDT | 440.00 | 0.04 | 0.00 | 1.59 | 0.00 | - | 5 | 18 | 126.81% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621P00125000 | 2024-02-08 3:54PM EDT | 125.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 3 | 12 | 148.24% |
| MCD240621P00130000 | 2024-02-22 4:01PM EDT | 130.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 10 | 20 | 142.38% |
| MCD240621P00135000 | 2024-02-23 12:37PM EDT | 135.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 73 | 135.35% |
| MCD240621P00140000 | 2024-05-13 9:30AM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240621P00145000 | 2024-03-12 2:51PM EDT | 145.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 36 | 160.16% |
| MCD240621P00150000 | 2024-01-25 1:30PM EDT | 150.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 23 | 93.75% |
| MCD240621P00155000 | 2024-02-01 11:37AM EDT | 155.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 2 | 30 | 144.34% |
| MCD240621P00160000 | 2024-02-16 1:44PM EDT | 160.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 42 | 103.71% |
| MCD240621P00165000 | 2024-02-21 11:49AM EDT | 165.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 4 | 28 | 97.85% |
| MCD240621P00170000 | 2024-02-28 11:25AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 297 | 84.38% |
| MCD240621P00175000 | 2024-02-16 1:37PM EDT | 175.00 | 0.16 | 0.00 | 0.56 | 0.00 | - | 2 | 60 | 91.11% |
| MCD240621P00180000 | 2024-04-11 10:37AM EDT | 180.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 157 | 71.09% |
| MCD240621P00185000 | 2024-06-04 10:05AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240621P00190000 | 2024-06-05 2:16PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MCD240621P00195000 | 2024-06-04 1:39PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MCD240621P00200000 | 2024-06-05 1:03PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240621P00205000 | 2024-05-31 3:29PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MCD240621P00210000 | 2024-06-04 1:42PM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| MCD240621P00215000 | 2024-06-05 3:58PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| MCD240621P00220000 | 2024-06-05 3:11PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 12.50% |
| MCD240621P00225000 | 2024-06-04 1:41PM EDT | 225.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MCD240621P00230000 | 2024-06-04 2:33PM EDT | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MCD240621P00235000 | 2024-06-05 3:58PM EDT | 235.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 12.50% |
| MCD240621P00240000 | 2024-06-05 3:29PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MCD240621P00242500 | 2024-06-05 3:37PM EDT | 242.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MCD240621P00245000 | 2024-06-05 3:22PM EDT | 245.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MCD240621P00247500 | 2024-06-05 2:13PM EDT | 247.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MCD240621P00250000 | 2024-06-05 3:59PM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| MCD240621P00252500 | 2024-06-05 3:52PM EDT | 252.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 3.13% |
| MCD240621P00255000 | 2024-06-05 3:47PM EDT | 255.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| MCD240621P00257500 | 2024-06-05 3:50PM EDT | 257.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| MCD240621P00260000 | 2024-06-05 3:59PM EDT | 260.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| MCD240621P00262500 | 2024-06-05 3:17PM EDT | 262.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| MCD240621P00265000 | 2024-06-05 3:53PM EDT | 265.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MCD240621P00267500 | 2024-06-05 9:58AM EDT | 267.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240621P00270000 | 2024-06-05 3:58PM EDT | 270.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MCD240621P00272500 | 2024-05-31 1:31PM EDT | 272.50 | 18.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MCD240621P00275000 | 2024-06-05 9:30AM EDT | 275.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MCD240621P00277500 | 2024-05-21 1:17PM EDT | 277.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00280000 | 2024-06-05 2:54PM EDT | 280.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| MCD240621P00285000 | 2024-06-05 3:07PM EDT | 285.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 888 | 0 | 0.00% |
| MCD240621P00290000 | 2024-06-05 3:07PM EDT | 290.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
| MCD240621P00295000 | 2024-06-05 3:06PM EDT | 295.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| MCD240621P00300000 | 2024-05-29 10:27AM EDT | 300.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 305.00 | 36.65 | 30.10 | 33.70 | 0.00 | - | 120 | 1 | 0.00% |
| MCD240621P00310000 | 2024-03-13 10:25AM EDT | 310.00 | 24.00 | 41.15 | 44.10 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00315000 | 2024-04-04 2:48PM EDT | 315.00 | 43.07 | 43.00 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621P00320000 | 2024-03-14 3:53PM EDT | 320.00 | 38.93 | 50.75 | 54.55 | 0.00 | - | 7 | 0 | 0.00% |
| MCD240621P00325000 | 2024-03-13 3:42PM EDT | 325.00 | 40.93 | 55.85 | 59.60 | 0.00 | - | 1 | 1 | 0.00% |
| MCD240621P00330000 | 2024-03-13 3:42PM EDT | 330.00 | 45.95 | 60.70 | 64.60 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621P00335000 | 2023-07-17 10:16AM EDT | 335.00 | 39.30 | 49.50 | 51.45 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240621P00340000 | 2023-07-06 2:57PM EDT | 340.00 | 44.95 | 52.40 | 54.25 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00345000 | 2023-05-22 12:55PM EDT | 345.00 | 54.30 | 49.15 | 51.55 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00350000 | 2023-07-27 3:14PM EDT | 350.00 | 53.80 | 65.25 | 67.95 | 0.00 | - | 20 | 0 | 0.00% |
| MCD240621P00360000 | 2023-12-15 2:08PM EDT | 360.00 | 72.72 | 65.45 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00370000 | 2023-05-04 12:21PM EDT | 370.00 | 75.95 | 79.25 | 81.40 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00390000 | 2023-05-04 11:55AM EDT | 390.00 | 96.05 | 98.85 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00400000 | 2023-05-03 11:11AM EDT | 400.00 | 104.75 | 109.55 | 111.50 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00420000 | 2023-07-18 11:50AM EDT | 420.00 | 125.50 | 136.00 | 137.05 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00430000 | 2023-05-03 12:43PM EDT | 430.00 | 134.44 | 139.90 | 141.45 | 0.00 | - | 2 | 1 | 0.00% |
| MCD240621P00440000 | 2023-05-03 2:51PM EDT | 440.00 | 145.11 | 148.85 | 151.65 | 0.00 | - | 32 | 16 | 0.00% |
