La bourse ferme dans 2 h 13 min
CAC 40
8 122,66 +30,55 (+0,38 %) Euro Stoxx 50
5 055,21 +30,04 (+0,60 %) Dow Jones
39 671,04 -201,95 (-0,51 %) EUR/USD
1,0862 +0,0035 (+0,33 %) Gold future
2 368,30 -24,60 (-1,03 %) Bitcoin EUR
63 888,46 -425,01 (-0,66 %)
McDonald's Corporation (MCD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250117C00120000 | 2024-05-08 9:36AM EDT | 120.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MCD250117C00125000 | 2023-09-07 9:34AM EDT | 125.00 | 155.50 | 124.05 | 127.15 | 0.00 | - | 1 | 2 | 0.00% |
| MCD250117C00130000 | 2023-08-02 3:51PM EDT | 130.00 | 163.00 | 152.70 | 156.25 | 0.00 | - | 1 | 10 | 109.89% |
| MCD250117C00140000 | 2023-08-07 3:33PM EDT | 140.00 | 155.00 | 139.55 | 142.05 | 0.00 | - | 1 | 2 | 92.24% |
| MCD250117C00145000 | 2023-11-07 12:51PM EDT | 145.00 | 127.25 | 144.00 | 146.20 | 0.00 | - | 5 | 5 | 109.59% |
| MCD250117C00150000 | 2024-03-19 2:33PM EDT | 150.00 | 135.62 | 120.90 | 124.85 | 0.00 | - | 1 | 16 | 64.50% |
| MCD250117C00155000 | 2024-01-22 12:08PM EDT | 155.00 | 148.00 | 139.80 | 143.80 | 0.00 | - | 1 | 6 | 114.60% |
| MCD250117C00160000 | 2023-09-14 2:37PM EDT | 160.00 | 131.50 | 93.65 | 95.95 | 0.00 | - | 1 | 4 | 0.00% |
| MCD250117C00165000 | 2023-09-07 10:10AM EDT | 165.00 | 120.75 | 89.55 | 91.00 | 0.00 | - | 2 | 12 | 0.00% |
| MCD250117C00170000 | 2024-02-06 10:32AM EDT | 170.00 | 116.00 | 126.00 | 130.40 | 0.00 | - | 3 | 10 | 104.19% |
| MCD250117C00175000 | 2024-02-06 2:34PM EDT | 175.00 | 111.24 | 118.50 | 122.50 | 0.00 | - | 4 | 5 | 95.26% |
| MCD250117C00180000 | 2024-01-23 4:18PM EDT | 180.00 | 122.66 | 119.60 | 122.95 | 0.00 | - | 1 | 10 | 101.38% |
| MCD250117C00185000 | 2024-04-26 3:36PM EDT | 185.00 | 92.97 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MCD250117C00190000 | 2024-05-10 12:16PM EDT | 190.00 | 86.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCD250117C00195000 | 2024-05-22 10:15AM EDT | 195.00 | 73.17 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| MCD250117C00200000 | 2024-04-30 10:41AM EDT | 200.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| MCD250117C00205000 | 2023-12-29 12:48PM EDT | 205.00 | 96.86 | 90.60 | 94.80 | 0.00 | - | 4 | 5 | 76.83% |
| MCD250117C00210000 | 2024-03-21 2:06PM EDT | 210.00 | 79.55 | 66.20 | 69.55 | 0.00 | - | 5 | 13 | 45.65% |
| MCD250117C00215000 | 2024-02-20 4:30PM EDT | 215.00 | 83.85 | 72.75 | 76.60 | 0.00 | - | 1 | 10 | 58.33% |
| MCD250117C00220000 | 2024-05-15 11:07AM EDT | 220.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MCD250117C00225000 | 2024-04-11 11:32AM EDT | 225.00 | 50.84 | 54.10 | 57.35 | 0.00 | - | 1 | 14 | 41.91% |
| MCD250117C00230000 | 2024-04-10 12:37PM EDT | 230.00 | 45.85 | 51.15 | 52.15 | 0.00 | - | 2 | 149 | 38.93% |
| MCD250117C00235000 | 2024-04-19 11:44AM EDT | 235.00 | 45.44 | 43.65 | 44.60 | 0.00 | - | 1 | 51 | 32.73% |
| MCD250117C00240000 | 2024-05-20 3:34PM EDT | 240.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| MCD250117C00245000 | 2024-04-24 9:46AM EDT | 245.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MCD250117C00250000 | 2024-05-22 2:21PM EDT | 250.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 0.00% |
| MCD250117C00255000 | 2024-05-22 3:17PM EDT | 255.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| MCD250117C00260000 | 2024-05-22 3:17PM EDT | 260.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | 3 | 413 | 0.00% |
| MCD250117C00265000 | 2024-05-22 10:15AM EDT | 265.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 10 | 318 | 0.00% |
| MCD250117C00270000 | 2024-05-22 3:19PM EDT | 270.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 0.39% |
| MCD250117C00275000 | 2024-05-22 10:53AM EDT | 275.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 534 | 0.78% |
| MCD250117C00280000 | 2024-05-22 9:58AM EDT | 280.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,043 | 1.56% |
| MCD250117C00285000 | 2024-05-22 1:22PM EDT | 285.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 5 | 623 | 1.56% |
| MCD250117C00290000 | 2024-05-22 3:18PM EDT | 290.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 7 | 1,704 | 3.13% |
| MCD250117C00295000 | 2024-05-22 3:03PM EDT | 295.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 12 | 846 | 3.13% |
| MCD250117C00300000 | 2024-05-22 3:39PM EDT | 300.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 16 | 2,115 | 3.13% |
| MCD250117C00305000 | 2024-05-21 3:45PM EDT | 305.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 496 | 3.13% |
| MCD250117C00310000 | 2024-05-22 11:30AM EDT | 310.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 1,376 | 3.13% |
| MCD250117C00315000 | 2024-05-21 3:02PM EDT | 315.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 14 | 380 | 3.13% |
| MCD250117C00320000 | 2024-05-22 11:02AM EDT | 320.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 1,204 | 6.25% |
| MCD250117C00325000 | 2024-05-22 10:44AM EDT | 325.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2,317 | 6.25% |
| MCD250117C00330000 | 2024-05-22 3:23PM EDT | 330.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 400 | 4,266 | 6.25% |
| MCD250117C00335000 | 2024-05-20 1:38PM EDT | 335.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 257 | 6.25% |
| MCD250117C00340000 | 2024-05-22 10:35AM EDT | 340.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 6.25% |
| MCD250117C00345000 | 2024-05-22 10:33AM EDT | 345.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 6.25% |
| MCD250117C00350000 | 2024-05-22 3:38PM EDT | 350.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 709 | 6.25% |
| MCD250117C00360000 | 2024-05-22 2:00PM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 6.25% |
| MCD250117C00370000 | 2024-05-22 10:21AM EDT | 370.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 6.25% |
| MCD250117C00380000 | 2024-05-22 10:20AM EDT | 380.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 6.25% |
| MCD250117C00390000 | 2024-05-21 2:41PM EDT | 390.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 12.50% |
| MCD250117C00400000 | 2024-05-22 10:21AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 12.50% |
| MCD250117C00410000 | 2024-05-09 1:09PM EDT | 410.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 12.50% |
| MCD250117C00420000 | 2024-05-21 2:38PM EDT | 420.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| MCD250117C00430000 | 2024-05-21 2:36PM EDT | 430.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| MCD250117C00440000 | 2024-05-22 10:27AM EDT | 440.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250117P00120000 | 2024-04-30 3:54PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 499 | 25.00% |
| MCD250117P00125000 | 2024-05-21 2:45PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 25.00% |
| MCD250117P00130000 | 2024-05-21 2:45PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 12.50% |
| MCD250117P00135000 | 2024-05-22 10:24AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 12.50% |
| MCD250117P00140000 | 2024-05-22 12:36PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 566 | 12.50% |
| MCD250117P00145000 | 2024-05-22 10:26AM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| MCD250117P00150000 | 2024-05-22 11:51AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 12.50% |
| MCD250117P00155000 | 2024-05-22 11:49AM EDT | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| MCD250117P00160000 | 2024-05-22 10:32AM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 12.50% |
| MCD250117P00165000 | 2024-05-22 11:52AM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 12.50% |
| MCD250117P00170000 | 2024-05-22 10:31AM EDT | 170.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 12.50% |
| MCD250117P00175000 | 2024-05-21 3:46PM EDT | 175.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 12.50% |
| MCD250117P00180000 | 2024-05-22 9:36AM EDT | 180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 12.50% |
| MCD250117P00185000 | 2024-05-20 3:12PM EDT | 185.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| MCD250117P00190000 | 2024-05-21 3:35PM EDT | 190.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 27 | 112 | 6.25% |
| MCD250117P00195000 | 2024-05-21 2:56PM EDT | 195.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 6.25% |
| MCD250117P00200000 | 2024-05-22 11:00AM EDT | 200.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 610 | 6.25% |
| MCD250117P00205000 | 2024-05-22 3:10PM EDT | 205.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
| MCD250117P00210000 | 2024-05-21 11:07AM EDT | 210.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 54 | 626 | 6.25% |
| MCD250117P00215000 | 2024-05-16 1:01PM EDT | 215.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 6.25% |
| MCD250117P00220000 | 2024-05-22 1:43PM EDT | 220.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 6.25% |
| MCD250117P00225000 | 2024-05-21 3:59PM EDT | 225.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,351 | 3.13% |
| MCD250117P00230000 | 2024-05-22 3:02PM EDT | 230.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 732 | 3.13% |
| MCD250117P00235000 | 2024-05-22 1:54PM EDT | 235.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,704 | 3.13% |
| MCD250117P00240000 | 2024-05-22 2:05PM EDT | 240.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2,109 | 3.13% |
| MCD250117P00245000 | 2024-05-22 3:50PM EDT | 245.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 13 | 457 | 1.56% |
| MCD250117P00250000 | 2024-05-22 3:50PM EDT | 250.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 13 | 1,069 | 1.56% |
| MCD250117P00255000 | 2024-05-22 3:17PM EDT | 255.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 23 | 1,216 | 1.56% |
| MCD250117P00260000 | 2024-05-22 3:59PM EDT | 260.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 19 | 1,020 | 0.78% |
| MCD250117P00265000 | 2024-05-22 2:06PM EDT | 265.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 878 | 0.10% |
| MCD250117P00270000 | 2024-05-22 10:04AM EDT | 270.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,688 | 0.00% |
| MCD250117P00275000 | 2024-05-20 12:12PM EDT | 275.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 59 | 504 | 0.00% |
| MCD250117P00280000 | 2024-05-20 1:29PM EDT | 280.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,910 | 0.00% |
| MCD250117P00285000 | 2024-05-15 1:26PM EDT | 285.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 0.00% |
| MCD250117P00290000 | 2024-05-20 1:53PM EDT | 290.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 6 | 922 | 0.00% |
| MCD250117P00295000 | 2024-05-22 10:04AM EDT | 295.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 3 | 610 | 0.00% |
| MCD250117P00300000 | 2024-05-10 1:09PM EDT | 300.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 0.00% |
| MCD250117P00305000 | 2024-04-29 3:21PM EDT | 305.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| MCD250117P00310000 | 2024-05-02 2:16PM EDT | 310.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 6 | 262 | 0.00% |
| MCD250117P00315000 | 2024-01-19 12:08PM EDT | 315.00 | 24.60 | 26.90 | 28.45 | 0.00 | - | 10 | 72 | 0.00% |
| MCD250117P00320000 | 2024-04-16 3:51PM EDT | 320.00 | 55.70 | 46.85 | 50.80 | 0.00 | - | 10 | 39 | 0.00% |
| MCD250117P00325000 | 2024-02-05 10:49AM EDT | 325.00 | 38.40 | 31.80 | 33.90 | 0.00 | - | 1 | 6 | 0.00% |
| MCD250117P00330000 | 2024-03-22 10:05AM EDT | 330.00 | 45.70 | 56.10 | 60.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250117P00335000 | 2024-04-12 2:47PM EDT | 335.00 | 66.45 | 58.90 | 62.45 | 0.00 | - | 25 | 11 | 0.00% |
| MCD250117P00340000 | 2024-01-23 12:02PM EDT | 340.00 | 42.15 | 44.60 | 47.75 | 0.00 | - | 2 | 1 | 0.00% |
| MCD250117P00345000 | 2023-08-11 2:16PM EDT | 345.00 | 57.93 | 64.65 | 67.30 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250117P00350000 | 2024-03-13 9:47AM EDT | 350.00 | 62.32 | 81.15 | 85.15 | 0.00 | - | 6 | 0 | 20.14% |
| MCD250117P00360000 | 2023-05-04 11:55AM EDT | 360.00 | 66.75 | 68.80 | 71.25 | 0.00 | - | 2 | 2 | 0.00% |
| MCD250117P00370000 | 2023-01-31 12:08PM EDT | 370.00 | 106.37 | 100.70 | 103.40 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250117P00380000 | 2023-10-04 2:47PM EDT | 380.00 | 124.95 | 110.90 | 113.30 | 0.00 | - | 15 | 0 | 0.00% |
| MCD250117P00390000 | 2022-12-12 1:00PM EDT | 390.00 | 115.00 | 119.10 | 123.45 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117P00400000 | 2023-10-13 3:32PM EDT | 400.00 | 152.03 | 131.75 | 133.75 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250117P00410000 | 2023-05-30 9:31AM EDT | 410.00 | 127.20 | 117.45 | 119.70 | 0.00 | - | 4 | 0 | 0.00% |
| MCD250117P00420000 | 2023-10-13 3:30PM EDT | 420.00 | 172.08 | 150.80 | 154.50 | 0.00 | - | - | 0 | 25.20% |
| MCD250117P00430000 | 2023-07-17 9:30AM EDT | 430.00 | 134.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117P00440000 | 2024-01-03 4:41PM EDT | 440.00 | 145.00 | 141.60 | 144.70 | 0.00 | - | 2 | 0 | 0.00% |
