Marchés français ouverture 4 h 52 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 974,89 +484,72 (+1,26 %) EUR/USD
1,0894 +0,0020 (+0,19 %) HANG SENG
18 608,89 +183,93 (+1,00 %) Bitcoin EUR
65 314,04 +236,02 (+0,36 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240628C00220000 | 2024-05-29 12:31PM EDT | 220.00 | 30.80 | 39.00 | 42.75 | 0.00 | - | - | 0 | 62.52% |
| MCD240628C00240000 | 2024-06-03 10:14AM EDT | 240.00 | 17.90 | 19.35 | 23.00 | 0.00 | - | 2 | 19 | 39.88% |
| MCD240628C00245000 | 2024-05-31 9:34AM EDT | 245.00 | 11.00 | 15.65 | 18.10 | 0.00 | - | 2 | 6 | 34.06% |
| MCD240628C00250000 | 2024-06-05 11:37AM EDT | 250.00 | 12.80 | 11.05 | 14.25 | +1.85 | +16.89% | 3 | 42 | 32.58% |
| MCD240628C00255000 | 2024-06-05 3:51PM EDT | 255.00 | 7.55 | 7.05 | 8.85 | -2.65 | -25.98% | 8 | 86 | 23.38% |
| MCD240628C00260000 | 2024-06-05 3:58PM EDT | 260.00 | 4.65 | 4.65 | 4.95 | -1.60 | -25.60% | 29 | 127 | 19.03% |
| MCD240628C00265000 | 2024-06-05 3:51PM EDT | 265.00 | 2.36 | 2.29 | 3.00 | -1.34 | -36.22% | 65 | 193 | 19.48% |
| MCD240628C00270000 | 2024-06-05 2:34PM EDT | 270.00 | 1.35 | 1.12 | 1.47 | -0.65 | -32.50% | 94 | 180 | 18.63% |
| MCD240628C00275000 | 2024-06-05 3:16PM EDT | 275.00 | 0.60 | 0.55 | 0.64 | -0.36 | -37.50% | 22 | 259 | 18.15% |
| MCD240628C00280000 | 2024-06-05 2:01PM EDT | 280.00 | 0.34 | 0.05 | 0.61 | -0.13 | -27.66% | 7 | 182 | 21.92% |
| MCD240628C00285000 | 2024-06-04 2:55PM EDT | 285.00 | 0.32 | 0.13 | 0.27 | 0.00 | - | 2 | 58 | 21.53% |
| MCD240628C00290000 | 2024-06-04 2:46PM EDT | 290.00 | 0.18 | 0.01 | 0.29 | 0.00 | - | 12 | 83 | 25.07% |
| MCD240628C00295000 | 2024-06-04 12:46PM EDT | 295.00 | 0.11 | 0.01 | 0.61 | 0.00 | - | 1 | 56 | 32.72% |
| MCD240628C00300000 | 2024-06-04 11:19AM EDT | 300.00 | 0.05 | 0.05 | 0.41 | 0.00 | - | 1 | 25 | 33.25% |
| MCD240628C00305000 | 2024-06-04 12:10PM EDT | 305.00 | 0.11 | - | - | 0.00 | - | - | - | 0.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240628P00205000 | 2024-05-30 12:23PM EDT | 205.00 | 0.10 | 0.00 | 1.56 | 0.00 | - | 1 | 2 | 58.94% |
| MCD240628P00210000 | 2024-06-05 10:58AM EDT | 210.00 | 0.24 | 0.00 | 0.52 | +0.16 | +200.00% | 80 | 7 | 49.76% |
| MCD240628P00215000 | 2024-06-03 3:57PM EDT | 215.00 | 0.11 | 0.00 | 2.22 | 0.00 | - | 10 | 11 | 53.32% |
| MCD240628P00220000 | 2024-05-29 3:49PM EDT | 220.00 | 0.28 | 0.00 | 2.24 | 0.00 | - | 5 | 6 | 58.56% |
| MCD240628P00230000 | 2024-05-30 10:40AM EDT | 230.00 | 0.49 | 0.00 | 0.74 | 0.00 | - | 2 | 14 | 34.38% |
| MCD240628P00235000 | 2024-06-04 2:44PM EDT | 235.00 | 0.18 | 0.12 | 1.39 | 0.00 | - | 33 | 131 | 35.33% |
| MCD240628P00240000 | 2024-06-05 12:54PM EDT | 240.00 | 0.37 | 0.32 | 0.39 | +0.10 | +37.04% | 2 | 173 | 21.24% |
| MCD240628P00245000 | 2024-06-05 3:04PM EDT | 245.00 | 0.53 | 0.50 | 1.69 | +0.09 | +20.45% | 11 | 91 | 26.39% |
| MCD240628P00250000 | 2024-06-05 3:28PM EDT | 250.00 | 1.07 | 0.93 | 1.27 | +0.35 | +48.61% | 14 | 117 | 18.24% |
| MCD240628P00255000 | 2024-06-05 3:28PM EDT | 255.00 | 2.11 | 1.94 | 3.40 | +0.76 | +56.30% | 10 | 194 | 21.50% |
| MCD240628P00260000 | 2024-06-05 3:40PM EDT | 260.00 | 4.15 | 3.50 | 4.05 | +1.45 | +53.70% | 22 | 126 | 15.54% |
| MCD240628P00265000 | 2024-06-05 10:10AM EDT | 265.00 | 7.19 | 5.40 | 6.90 | +1.96 | +37.48% | 1 | 45 | 14.81% |
| MCD240628P00270000 | 2024-06-05 11:03AM EDT | 270.00 | 10.10 | 9.65 | 12.60 | +1.50 | +17.44% | 1 | 17 | 24.07% |
| MCD240628P00275000 | 2024-06-04 1:14PM EDT | 275.00 | 13.20 | 13.90 | 17.15 | 0.00 | - | 6 | 26 | 27.37% |
| MCD240628P00280000 | 2024-06-04 3:57PM EDT | 280.00 | 17.54 | 18.45 | 22.10 | 0.00 | - | 3 | 9 | 32.03% |
| MCD240628P00285000 | 2024-05-09 1:00PM EDT | 285.00 | 18.52 | 23.30 | 27.10 | 0.00 | - | 1 | 0 | 36.65% |
| MCD240628P00295000 | 2024-06-05 3:05PM EDT | 295.00 | 33.60 | - | - | -0.77 | -2.24% | - | - | 0.00% |
