La bourse ferme dans 1 h 52 min
CAC 40
8 122,79 +30,68 (+0,38 %) Euro Stoxx 50
5 055,38 +30,21 (+0,60 %) Dow Jones
39 540,66 -130,38 (-0,33 %) EUR/USD
1,0859 +0,0032 (+0,29 %) Gold future
2 366,50 -26,40 (-1,10 %) Bitcoin EUR
63 635,63 -514,44 (-0,80 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:38AM EDT. Marché ouvert.
Options d’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321C00135000 | 2024-05-13 10:22AM EDT | 135.00 | 141.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250321C00220000 | 2024-04-15 2:54PM EDT | 220.00 | 56.00 | 59.00 | 62.75 | 0.00 | - | - | 2 | 41.48% |
| MCD250321C00225000 | 2024-05-06 12:55PM EDT | 225.00 | 53.34 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MCD250321C00235000 | 2024-04-30 9:37AM EDT | 235.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MCD250321C00240000 | 2024-05-22 10:02AM EDT | 240.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MCD250321C00245000 | 2024-04-15 2:37PM EDT | 245.00 | 37.00 | 39.35 | 40.70 | 0.00 | - | 1 | 2 | 32.45% |
| MCD250321C00250000 | 2024-05-22 3:50PM EDT | 250.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 255.00 | 35.31 | 30.25 | 30.95 | 0.00 | - | 18 | 18 | 27.51% |
| MCD250321C00260000 | 2024-05-21 3:49PM EDT | 260.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| MCD250321C00265000 | 2024-05-22 12:58PM EDT | 265.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.05% |
| MCD250321C00270000 | 2024-05-21 3:43PM EDT | 270.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.39% |
| MCD250321C00275000 | 2024-05-13 12:27PM EDT | 275.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.78% |
| MCD250321C00280000 | 2024-05-15 10:47AM EDT | 280.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 1.56% |
| MCD250321C00285000 | 2024-05-20 12:32PM EDT | 285.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| MCD250321C00290000 | 2024-05-22 12:29PM EDT | 290.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 1.56% |
| MCD250321C00295000 | 2024-05-17 1:53PM EDT | 295.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 3.13% |
| MCD250321C00300000 | 2024-05-22 10:54AM EDT | 300.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 3.13% |
| MCD250321C00305000 | 2024-05-21 10:26AM EDT | 305.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 3.13% |
| MCD250321C00310000 | 2024-05-20 1:23PM EDT | 310.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| MCD250321C00315000 | 2024-05-21 12:45PM EDT | 315.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 3.13% |
| MCD250321C00320000 | 2024-05-22 10:17AM EDT | 320.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| MCD250321C00325000 | 2024-05-08 1:30PM EDT | 325.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MCD250321C00330000 | 2024-05-21 3:33PM EDT | 330.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MCD250321C00335000 | 2024-05-21 3:32PM EDT | 335.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MCD250321C00340000 | 2024-05-21 3:02PM EDT | 340.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MCD250321C00345000 | 2024-05-21 2:58PM EDT | 345.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00350000 | 2024-05-22 10:31AM EDT | 350.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
| MCD250321C00360000 | 2024-05-21 2:55PM EDT | 360.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| MCD250321C00370000 | 2024-05-22 2:09PM EDT | 370.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| MCD250321C00380000 | 2024-05-22 2:13PM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MCD250321C00390000 | 2024-05-22 2:16PM EDT | 390.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MCD250321C00400000 | 2024-05-09 10:48AM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MCD250321C00410000 | 2024-05-07 10:33AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MCD250321C00420000 | 2024-04-11 2:13PM EDT | 420.00 | 0.09 | 0.00 | 2.19 | 0.00 | - | 2 | 0 | 31.62% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321P00155000 | 2024-04-12 1:45PM EDT | 155.00 | 0.60 | 0.00 | 2.32 | 0.00 | - | 2 | 0 | 40.06% |
| MCD250321P00165000 | 2024-05-21 3:37PM EDT | 165.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MCD250321P00170000 | 2024-04-05 2:45PM EDT | 170.00 | 0.89 | 0.00 | 2.30 | 0.00 | - | 2 | 1 | 34.19% |
| MCD250321P00175000 | 2024-05-22 2:16PM EDT | 175.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MCD250321P00180000 | 2024-04-24 9:43AM EDT | 180.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MCD250321P00185000 | 2024-05-21 3:42PM EDT | 185.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| MCD250321P00190000 | 2024-05-22 9:30AM EDT | 190.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| MCD250321P00195000 | 2024-05-22 1:04PM EDT | 195.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 6.25% |
| MCD250321P00200000 | 2024-05-22 9:49AM EDT | 200.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 6.25% |
| MCD250321P00205000 | 2024-05-14 10:33AM EDT | 205.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| MCD250321P00210000 | 2024-05-22 10:56AM EDT | 210.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| MCD250321P00215000 | 2024-05-21 3:57PM EDT | 215.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| MCD250321P00220000 | 2024-05-22 9:46AM EDT | 220.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 3.13% |
| MCD250321P00225000 | 2024-05-10 3:45PM EDT | 225.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 3.13% |
| MCD250321P00230000 | 2024-05-21 3:47PM EDT | 230.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 3.13% |
| MCD250321P00235000 | 2024-05-16 12:24PM EDT | 235.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| MCD250321P00240000 | 2024-05-21 11:06AM EDT | 240.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 3.13% |
| MCD250321P00245000 | 2024-05-21 11:51AM EDT | 245.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 1.56% |
| MCD250321P00250000 | 2024-05-20 9:53AM EDT | 250.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 1.56% |
| MCD250321P00255000 | 2024-05-13 10:20AM EDT | 255.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.78% |
| MCD250321P00260000 | 2024-05-13 10:54AM EDT | 260.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.39% |
| MCD250321P00265000 | 2024-05-16 2:45PM EDT | 265.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| MCD250321P00270000 | 2024-05-14 12:07PM EDT | 270.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MCD250321P00275000 | 2024-05-15 10:22AM EDT | 275.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MCD250321P00280000 | 2024-05-06 2:58PM EDT | 280.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 18 | 58 | 0.00% |
| MCD250321P00285000 | 2024-05-15 11:24AM EDT | 285.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 0.00% |
| MCD250321P00290000 | 2024-05-06 10:01AM EDT | 290.00 | 23.76 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MCD250321P00300000 | 2024-05-14 11:14AM EDT | 300.00 | 32.78 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MCD250321P00320000 | 2024-04-12 10:42AM EDT | 320.00 | 52.90 | 43.75 | 47.55 | 0.00 | - | 1 | 0 | 0.00% |
