La bourse ferme dans 31 min
CAC 40
8 097,81 +5,70 (+0,07 %) Euro Stoxx 50
5 036,71 +11,54 (+0,23 %) Dow Jones
39 375,48 -295,56 (-0,75 %) EUR/USD
1,0827 0,0000 (-0,00 %) Gold future
2 346,30 -46,60 (-1,95 %) Bitcoin EUR
62 517,15 -2 251,15 (-3,48 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:59AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920C00145000 | 2024-03-12 3:21PM EDT | 145.00 | 152.31 | 123.25 | 127.25 | 0.00 | - | - | 1 | 98.44% |
| MCD240920C00150000 | 2024-01-05 2:44PM EDT | 150.00 | 140.95 | 146.75 | 150.05 | 0.00 | - | 2 | 1 | 182.00% |
| MCD240920C00180000 | 2024-04-05 10:55AM EDT | 180.00 | 89.75 | 90.60 | 94.10 | 0.00 | - | 1 | 1 | 76.56% |
| MCD240920C00200000 | 2024-05-06 10:32AM EDT | 200.00 | 73.69 | 61.75 | 65.65 | 0.00 | - | 1 | 2 | 41.96% |
| MCD240920C00210000 | 2023-11-21 12:34PM EDT | 210.00 | 75.49 | 86.10 | 88.30 | 0.00 | - | - | 328 | 108.22% |
| MCD240920C00220000 | 2024-04-08 1:00PM EDT | 220.00 | 51.60 | 49.55 | 53.30 | 0.00 | - | 1 | 3 | 49.63% |
| MCD240920C00225000 | 2024-05-03 11:03AM EDT | 225.00 | 48.05 | 38.00 | 40.60 | 0.00 | - | 1 | 2 | 27.94% |
| MCD240920C00230000 | 2024-04-01 10:42AM EDT | 230.00 | 54.11 | 44.45 | 47.30 | 0.00 | - | 1 | 10 | 50.65% |
| MCD240920C00235000 | 2024-05-06 11:34AM EDT | 235.00 | 39.15 | 29.90 | 31.45 | 0.00 | - | 5 | 7 | 24.56% |
| MCD240920C00240000 | 2024-04-22 9:39AM EDT | 240.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MCD240920C00245000 | 2024-05-15 11:09AM EDT | 245.00 | 32.70 | 21.60 | 22.30 | 0.00 | - | 1 | 13 | 20.48% |
| MCD240920C00250000 | 2024-05-22 10:03AM EDT | 250.00 | 20.28 | 18.00 | 18.40 | 0.00 | - | 1 | 247 | 19.41% |
| MCD240920C00255000 | 2024-05-21 10:45AM EDT | 255.00 | 18.63 | 14.50 | 14.80 | 0.00 | - | 10 | 42 | 18.44% |
| MCD240920C00260000 | 2024-05-21 11:13AM EDT | 260.00 | 14.81 | 11.40 | 11.60 | 0.00 | - | 1 | 50 | 17.63% |
| MCD240920C00265000 | 2024-05-23 10:03AM EDT | 265.00 | 8.95 | 8.70 | 8.85 | -1.85 | -17.13% | 6 | 102 | 16.99% |
| MCD240920C00270000 | 2024-05-23 9:32AM EDT | 270.00 | 8.00 | 6.45 | 6.60 | -0.20 | -2.44% | 1 | 197 | 16.53% |
| MCD240920C00275000 | 2024-05-23 10:41AM EDT | 275.00 | 4.67 | 4.60 | 4.75 | -1.53 | -24.68% | 6 | 515 | 16.10% |
| MCD240920C00280000 | 2024-05-23 10:11AM EDT | 280.00 | 3.25 | 3.20 | 3.40 | -1.20 | -26.97% | 22 | 452 | 15.92% |
| MCD240920C00285000 | 2024-05-23 9:54AM EDT | 285.00 | 2.46 | 2.20 | 2.34 | -0.54 | -18.00% | 13 | 527 | 15.69% |
| MCD240920C00290000 | 2024-05-23 9:59AM EDT | 290.00 | 1.60 | 1.49 | 1.60 | -0.47 | -22.71% | 9 | 451 | 15.60% |
| MCD240920C00295000 | 2024-05-23 10:11AM EDT | 295.00 | 1.08 | 1.02 | 1.11 | -0.42 | -28.00% | 6 | 798 | 15.69% |
| MCD240920C00300000 | 2024-05-22 3:05PM EDT | 300.00 | 1.03 | 0.71 | 0.77 | 0.00 | - | 19 | 2,237 | 15.82% |
| MCD240920C00305000 | 2024-05-22 3:06PM EDT | 305.00 | 0.65 | 0.36 | 0.56 | -0.07 | -9.72% | 1 | 667 | 16.13% |
| MCD240920C00310000 | 2024-05-21 3:33PM EDT | 310.00 | 0.53 | 0.21 | 0.55 | 0.00 | - | 3 | 1,414 | 17.41% |
| MCD240920C00315000 | 2024-05-22 10:23AM EDT | 315.00 | 0.36 | 0.14 | 0.55 | 0.00 | - | 2 | 352 | 18.70% |
| MCD240920C00320000 | 2024-05-22 10:24AM EDT | 320.00 | 0.28 | 0.11 | 0.42 | 0.00 | - | 2 | 221 | 18.99% |
| MCD240920C00325000 | 2024-05-22 10:25AM EDT | 325.00 | 0.21 | 0.08 | 0.30 | 0.00 | - | 2 | 654 | 19.07% |
| MCD240920C00330000 | 2024-05-22 3:20PM EDT | 330.00 | 0.18 | 0.07 | 0.90 | 0.00 | - | 2 | 501 | 24.59% |
| MCD240920C00335000 | 2024-05-22 11:22AM EDT | 335.00 | 0.16 | 0.11 | 0.28 | 0.00 | - | 2 | 499 | 21.02% |
| MCD240920C00340000 | 2024-05-22 11:19AM EDT | 340.00 | 0.20 | 0.03 | 0.46 | 0.00 | - | 2 | 101 | 23.89% |
| MCD240920C00345000 | 2024-05-22 11:21AM EDT | 345.00 | 0.18 | 0.07 | 0.24 | 0.00 | - | 2 | 13 | 22.56% |
| MCD240920C00350000 | 2024-05-16 10:43AM EDT | 350.00 | 0.13 | 0.05 | 0.19 | 0.00 | - | 2 | 232 | 22.78% |
| MCD240920C00355000 | 2024-05-20 2:35PM EDT | 355.00 | 0.08 | 0.02 | 2.02 | 0.00 | - | 2 | 58 | 36.10% |
| MCD240920C00360000 | 2024-04-26 9:47AM EDT | 360.00 | 0.08 | 0.02 | 1.33 | 0.00 | - | 6 | 39 | 34.06% |
| MCD240920C00365000 | 2024-04-29 9:46AM EDT | 365.00 | 0.08 | 0.01 | 1.63 | 0.00 | - | 2 | 9 | 36.72% |
| MCD240920C00370000 | 2024-05-08 11:44AM EDT | 370.00 | 0.02 | 0.01 | 1.20 | 0.00 | - | 2 | 9 | 35.55% |
| MCD240920C00375000 | 2024-05-13 11:50AM EDT | 375.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 21 | 30.32% |
| MCD240920C00380000 | 2024-04-19 9:44AM EDT | 380.00 | 0.06 | 0.01 | 0.30 | 0.00 | - | 2 | 19 | 29.96% |
| MCD240920C00385000 | 2024-04-19 1:13PM EDT | 385.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | 2 | 4 | 39.33% |
| MCD240920C00390000 | 2024-04-04 10:11AM EDT | 390.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 38.00% |
| MCD240920C00400000 | 2024-04-01 3:30PM EDT | 400.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 46.66% |
| MCD240920C00410000 | 2024-03-06 2:57PM EDT | 410.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 3 | 15 | 40.44% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920P00145000 | 2024-05-09 11:44AM EDT | 145.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 40.43% |
| MCD240920P00150000 | 2024-04-18 11:48AM EDT | 150.00 | 0.03 | 0.00 | 1.68 | 0.00 | - | 1 | 5 | 53.49% |
| MCD240920P00155000 | 2024-02-15 4:21PM EDT | 155.00 | 0.14 | 0.00 | 1.71 | 0.00 | - | 4 | 6 | 50.90% |
| MCD240920P00160000 | 2024-04-17 12:21PM EDT | 160.00 | 0.13 | 0.00 | 2.16 | 0.00 | - | 2 | 51 | 50.42% |
| MCD240920P00165000 | 2024-04-22 11:07AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240920P00170000 | 2024-05-01 11:58AM EDT | 170.00 | 0.14 | 0.01 | 0.15 | 0.00 | - | 2 | 92 | 32.81% |
| MCD240920P00175000 | 2024-05-22 12:16PM EDT | 175.00 | 0.11 | 0.03 | 0.40 | 0.00 | - | 2 | 678 | 35.55% |
| MCD240920P00180000 | 2024-05-21 12:48PM EDT | 180.00 | 0.18 | 0.04 | 1.37 | 0.00 | - | 2 | 7 | 42.09% |
| MCD240920P00185000 | 2024-05-21 12:45PM EDT | 185.00 | 0.17 | 0.05 | 0.45 | 0.00 | - | 2 | 15 | 31.89% |
| MCD240920P00190000 | 2024-05-21 12:48PM EDT | 190.00 | 0.20 | 0.06 | 0.37 | 0.00 | - | 2 | 23 | 28.81% |
| MCD240920P00195000 | 2024-05-21 1:00PM EDT | 195.00 | 0.18 | 0.03 | 1.00 | 0.00 | - | 2 | 6 | 32.29% |
| MCD240920P00200000 | 2024-05-22 2:17PM EDT | 200.00 | 0.26 | 0.03 | 0.48 | 0.00 | - | 4 | 94 | 25.98% |
| MCD240920P00205000 | 2024-05-22 10:27AM EDT | 205.00 | 0.38 | 0.16 | 0.63 | 0.00 | - | 2 | 132 | 25.22% |
| MCD240920P00210000 | 2024-05-22 11:45AM EDT | 210.00 | 0.40 | 0.20 | 0.73 | 0.00 | - | 120 | 142 | 23.87% |
| MCD240920P00215000 | 2024-05-21 1:18PM EDT | 215.00 | 0.60 | 0.29 | 0.91 | 0.00 | - | 2 | 37 | 22.86% |
| MCD240920P00220000 | 2024-05-20 2:02PM EDT | 220.00 | 0.62 | 0.81 | 0.90 | 0.00 | - | 1 | 136 | 20.68% |
| MCD240920P00225000 | 2024-05-21 2:03PM EDT | 225.00 | 0.89 | 1.08 | 1.15 | 0.00 | - | 1 | 86 | 19.73% |
| MCD240920P00230000 | 2024-05-21 12:23PM EDT | 230.00 | 1.18 | 1.41 | 1.48 | 0.00 | - | 15 | 160 | 18.81% |
| MCD240920P00235000 | 2024-05-22 2:02PM EDT | 235.00 | 1.60 | 1.84 | 1.96 | 0.00 | - | 2 | 1,723 | 18.04% |
| MCD240920P00240000 | 2024-05-21 3:40PM EDT | 240.00 | 2.04 | 2.45 | 2.60 | 0.00 | - | 4 | 706 | 17.31% |
| MCD240920P00245000 | 2024-05-23 10:34AM EDT | 245.00 | 3.40 | 3.30 | 3.45 | +0.65 | +23.64% | 4 | 206 | 16.61% |
| MCD240920P00250000 | 2024-05-23 10:44AM EDT | 250.00 | 4.50 | 4.40 | 4.50 | +0.98 | +27.37% | 11 | 659 | 15.82% |
| MCD240920P00255000 | 2024-05-23 10:23AM EDT | 255.00 | 6.02 | 6.00 | 6.15 | +0.99 | +19.68% | 22 | 480 | 15.56% |
| MCD240920P00260000 | 2024-05-23 10:20AM EDT | 260.00 | 7.95 | 7.75 | 8.00 | +1.35 | +20.45% | 44 | 540 | 14.96% |
| MCD240920P00265000 | 2024-05-23 10:35AM EDT | 265.00 | 10.25 | 10.10 | 10.30 | +1.63 | +18.91% | 159 | 2,061 | 14.42% |
| MCD240920P00270000 | 2024-05-23 10:22AM EDT | 270.00 | 13.05 | 13.00 | 13.25 | +2.05 | +18.64% | 24 | 683 | 14.20% |
| MCD240920P00275000 | 2024-05-23 10:23AM EDT | 275.00 | 16.33 | 16.20 | 17.45 | +4.76 | +41.14% | 2 | 577 | 15.55% |
| MCD240920P00280000 | 2024-05-20 3:34PM EDT | 280.00 | 15.94 | 20.15 | 20.95 | 0.00 | - | 6 | 331 | 14.98% |
| MCD240920P00285000 | 2024-05-21 10:05AM EDT | 285.00 | 19.40 | 23.55 | 25.55 | 0.00 | - | 2 | 462 | 16.22% |
| MCD240920P00290000 | 2024-05-20 3:05PM EDT | 290.00 | 24.02 | 28.00 | 31.25 | 0.00 | - | 77 | 375 | 19.92% |
| MCD240920P00295000 | 2024-05-22 2:22PM EDT | 295.00 | 30.80 | 32.80 | 36.35 | 0.00 | - | 1 | 140 | 22.14% |
| MCD240920P00300000 | 2024-05-22 9:57AM EDT | 300.00 | 36.00 | 37.80 | 40.75 | 0.00 | - | 1 | 116 | 22.47% |
| MCD240920P00305000 | 2024-05-17 1:27PM EDT | 305.00 | 34.65 | 42.85 | 46.20 | 0.00 | - | 2 | 17 | 25.45% |
| MCD240920P00310000 | 2024-05-17 1:27PM EDT | 310.00 | 39.55 | 47.70 | 51.30 | 0.00 | - | 2 | 2 | 27.45% |
| MCD240920P00315000 | 2024-05-17 1:28PM EDT | 315.00 | 44.50 | 52.45 | 56.35 | 0.00 | - | 2 | 2 | 29.27% |
| MCD240920P00320000 | 2024-05-03 9:36AM EDT | 320.00 | 47.43 | 57.40 | 61.15 | 0.00 | - | 5 | 5 | 30.32% |
| MCD240920P00325000 | 2024-03-04 11:23AM EDT | 325.00 | 36.00 | 47.60 | 51.60 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920P00330000 | 2024-03-15 3:32PM EDT | 330.00 | 51.05 | 61.25 | 64.60 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920P00335000 | 2024-01-12 2:26PM EDT | 335.00 | 41.15 | 44.65 | 48.50 | 0.00 | - | - | 0 | 0.00% |
