La bourse ferme dans 2 h 8 min
CAC 40
8 028,68 +22,11 (+0,28 %) Euro Stoxx 50
5 060,97 +25,31 (+0,50 %) Dow Jones
38 807,33 +96,04 (+0,25 %) EUR/USD
1,0879 +0,0005 (+0,04 %) Gold future
2 375,90 +0,40 (+0,02 %) Bitcoin EUR
65 321,88 -2,86 (-0,00 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD260116C00125000 | 2024-06-05 10:08AM EDT | 125.00 | 136.25 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MCD260116C00130000 | 2024-05-08 10:08AM EDT | 130.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| MCD260116C00135000 | 2024-04-05 11:21AM EDT | 135.00 | 133.77 | 135.10 | 139.50 | 0.00 | - | 1 | 3 | 55.81% |
| MCD260116C00140000 | 2024-04-26 11:30AM EDT | 140.00 | 135.50 | 118.10 | 122.50 | 0.00 | - | 7 | 2 | 33.15% |
| MCD260116C00145000 | 2024-05-24 3:13PM EDT | 145.00 | 115.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD260116C00150000 | 2024-05-21 11:06AM EDT | 150.00 | 120.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MCD260116C00155000 | 2024-05-30 10:53AM EDT | 155.00 | 99.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD260116C00160000 | 2024-04-05 10:55AM EDT | 160.00 | 112.73 | 113.05 | 116.75 | 0.00 | - | 1 | 3 | 50.83% |
| MCD260116C00165000 | 2024-03-13 10:26AM EDT | 165.00 | 128.55 | 106.00 | 111.00 | 0.00 | - | - | 1 | 47.62% |
| MCD260116C00170000 | 2024-06-03 10:32AM EDT | 170.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD260116C00175000 | 2024-02-21 4:35PM EDT | 175.00 | 123.80 | 112.00 | 116.90 | 0.00 | - | 1 | 1 | 59.25% |
| MCD260116C00180000 | 2024-05-30 9:43AM EDT | 180.00 | 78.58 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MCD260116C00185000 | 2024-06-04 2:21PM EDT | 185.00 | 86.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD260116C00190000 | 2024-05-28 9:55AM EDT | 190.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCD260116C00195000 | 2024-05-23 9:42AM EDT | 195.00 | 79.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MCD260116C00200000 | 2024-06-04 2:41PM EDT | 200.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 0.00% |
| MCD260116C00205000 | 2024-02-14 12:31PM EDT | 205.00 | 92.00 | 84.25 | 87.90 | 0.00 | - | 7 | 9 | 48.61% |
| MCD260116C00210000 | 2024-05-23 3:22PM EDT | 210.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MCD260116C00215000 | 2024-05-29 3:51PM EDT | 215.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MCD260116C00220000 | 2024-05-29 11:10AM EDT | 220.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MCD260116C00225000 | 2024-05-29 12:44PM EDT | 225.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| MCD260116C00230000 | 2024-05-28 9:30AM EDT | 230.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MCD260116C00235000 | 2024-06-03 3:59PM EDT | 235.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MCD260116C00240000 | 2024-06-05 9:30AM EDT | 240.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| MCD260116C00245000 | 2024-06-04 3:53PM EDT | 245.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| MCD260116C00250000 | 2024-06-04 9:30AM EDT | 250.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| MCD260116C00255000 | 2024-06-04 12:06PM EDT | 255.00 | 33.23 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| MCD260116C00260000 | 2024-06-05 3:14PM EDT | 260.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 739 | 0.00% |
| MCD260116C00265000 | 2024-06-05 1:07PM EDT | 265.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.39% |
| MCD260116C00270000 | 2024-06-04 9:36AM EDT | 270.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 0.78% |
| MCD260116C00275000 | 2024-06-04 2:19PM EDT | 275.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 2 | 664 | 0.78% |
| MCD260116C00280000 | 2024-06-04 3:46PM EDT | 280.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 197 | 673 | 1.56% |
| MCD260116C00285000 | 2024-05-28 2:41PM EDT | 285.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 1.56% |
| MCD260116C00290000 | 2024-06-05 1:07PM EDT | 290.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 1.56% |
| MCD260116C00295000 | 2024-06-05 3:38PM EDT | 295.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 1.56% |
| MCD260116C00300000 | 2024-06-05 3:42PM EDT | 300.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 15 | 813 | 3.13% |
| MCD260116C00305000 | 2024-06-03 1:10PM EDT | 305.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 162 | 3.13% |
| MCD260116C00310000 | 2024-05-30 12:35PM EDT | 310.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 3.13% |
| MCD260116C00315000 | 2024-05-31 1:36PM EDT | 315.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
| MCD260116C00320000 | 2024-06-04 10:00AM EDT | 320.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 3.13% |
| MCD260116C00325000 | 2024-06-05 12:59PM EDT | 325.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 3.13% |
| MCD260116C00330000 | 2024-05-29 3:35PM EDT | 330.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 3.13% |
| MCD260116C00335000 | 2024-06-03 11:49AM EDT | 335.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| MCD260116C00340000 | 2024-05-29 12:33PM EDT | 340.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| MCD260116C00345000 | 2024-05-10 2:37PM EDT | 345.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 3.13% |
| MCD260116C00350000 | 2024-06-04 1:15PM EDT | 350.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 867 | 6.25% |
| MCD260116C00360000 | 2024-05-31 1:42PM EDT | 360.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 6.25% |
| MCD260116C00370000 | 2024-05-01 2:58PM EDT | 370.00 | 3.50 | 1.74 | 2.11 | 0.00 | - | 1 | 162 | 18.46% |
| MCD260116C00380000 | 2024-06-04 3:31PM EDT | 380.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| MCD260116C00390000 | 2024-05-31 1:42PM EDT | 390.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| MCD260116C00400000 | 2024-06-05 2:07PM EDT | 400.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| MCD260116C00410000 | 2024-05-31 12:16PM EDT | 410.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 6.25% |
| MCD260116C00420000 | 2024-06-03 12:07PM EDT | 420.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 6.25% |
| MCD260116C00430000 | 2024-05-01 12:59PM EDT | 430.00 | 0.50 | 0.21 | 1.30 | 0.00 | - | 1 | 16 | 21.91% |
| MCD260116C00440000 | 2024-05-30 1:07PM EDT | 440.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| MCD260116C00450000 | 2024-06-04 1:43PM EDT | 450.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 148 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD260116P00125000 | 2024-06-05 12:14PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 12.50% |
| MCD260116P00130000 | 2024-05-02 3:58PM EDT | 130.00 | 0.73 | 0.53 | 1.30 | 0.00 | - | 2 | 268 | 31.84% |
| MCD260116P00135000 | 2024-05-23 1:12PM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| MCD260116P00140000 | 2024-04-12 1:45PM EDT | 140.00 | 1.24 | 0.31 | 2.08 | 0.00 | - | 1 | 25 | 31.82% |
| MCD260116P00145000 | 2024-05-23 12:17PM EDT | 145.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| MCD260116P00150000 | 2024-05-30 1:58PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| MCD260116P00155000 | 2024-05-28 11:51AM EDT | 155.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| MCD260116P00160000 | 2024-05-28 2:45PM EDT | 160.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 6.25% |
| MCD260116P00165000 | 2024-06-04 1:13PM EDT | 165.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 6.25% |
| MCD260116P00170000 | 2024-06-05 11:10AM EDT | 170.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 6.25% |
| MCD260116P00175000 | 2024-05-28 1:56PM EDT | 175.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| MCD260116P00180000 | 2024-06-05 11:10AM EDT | 180.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| MCD260116P00185000 | 2024-06-04 2:29PM EDT | 185.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| MCD260116P00190000 | 2024-06-03 10:53AM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 31 | 61 | 6.25% |
| MCD260116P00195000 | 2024-04-30 11:10AM EDT | 195.00 | 3.45 | 5.25 | 5.65 | 0.00 | - | 1 | 16 | 23.05% |
| MCD260116P00200000 | 2024-06-04 10:08AM EDT | 200.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 3.13% |
| MCD260116P00205000 | 2024-06-03 9:30AM EDT | 205.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| MCD260116P00210000 | 2024-06-05 3:19PM EDT | 210.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 3.13% |
| MCD260116P00215000 | 2024-06-04 2:01PM EDT | 215.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 3.13% |
| MCD260116P00220000 | 2024-05-30 2:06PM EDT | 220.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 214 | 271 | 3.13% |
| MCD260116P00225000 | 2024-06-03 1:02PM EDT | 225.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 3.13% |
| MCD260116P00230000 | 2024-06-03 1:10PM EDT | 230.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 1.56% |
| MCD260116P00235000 | 2024-06-05 3:54PM EDT | 235.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 1.56% |
| MCD260116P00240000 | 2024-05-31 2:06PM EDT | 240.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 1.56% |
| MCD260116P00245000 | 2024-06-04 2:41PM EDT | 245.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.78% |
| MCD260116P00250000 | 2024-06-04 9:39AM EDT | 250.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 14 | 617 | 0.78% |
| MCD260116P00255000 | 2024-06-05 3:54PM EDT | 255.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 12 | 86 | 0.39% |
| MCD260116P00260000 | 2024-06-05 1:37PM EDT | 260.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 0.01% |
| MCD260116P00265000 | 2024-06-04 3:55PM EDT | 265.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 23 | 76 | 0.00% |
| MCD260116P00270000 | 2024-06-05 2:04PM EDT | 270.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| MCD260116P00275000 | 2024-06-04 1:27PM EDT | 275.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| MCD260116P00280000 | 2024-05-10 12:08PM EDT | 280.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| MCD260116P00285000 | 2024-06-03 10:06AM EDT | 285.00 | 33.97 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| MCD260116P00290000 | 2024-04-30 11:26AM EDT | 290.00 | 28.58 | 40.40 | 43.25 | 0.00 | - | 4 | 105 | 18.36% |
| MCD260116P00295000 | 2024-05-31 3:50PM EDT | 295.00 | 42.06 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| MCD260116P00300000 | 2024-06-05 12:06PM EDT | 300.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 0.00% |
| MCD260116P00305000 | 2024-04-05 10:12AM EDT | 305.00 | 41.00 | 38.65 | 39.70 | 0.00 | - | 1 | 9 | 0.00% |
| MCD260116P00310000 | 2024-05-23 12:10PM EDT | 310.00 | 50.59 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MCD260116P00315000 | 2024-05-28 2:36PM EDT | 315.00 | 63.63 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MCD260116P00320000 | 2024-04-12 9:30AM EDT | 320.00 | 52.30 | 45.85 | 49.50 | 0.00 | - | 1 | 4 | 0.00% |
| MCD260116P00325000 | 2024-04-09 10:51AM EDT | 325.00 | 59.70 | 55.50 | 60.50 | 0.00 | - | 12 | 17 | 0.00% |
| MCD260116P00330000 | 2024-04-17 10:00AM EDT | 330.00 | 63.80 | 56.50 | 61.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCD260116P00335000 | 2024-01-22 4:03PM EDT | 335.00 | 42.25 | 44.75 | 46.50 | 0.00 | - | - | 0 | 0.00% |
| MCD260116P00340000 | 2023-12-14 10:56AM EDT | 340.00 | 50.00 | 47.00 | 51.45 | 0.00 | - | - | 5 | 0.00% |
| MCD260116P00345000 | 2024-02-06 10:30AM EDT | 345.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD260116P00350000 | 2024-03-13 3:21PM EDT | 350.00 | 65.70 | 80.50 | 85.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD260116P00360000 | 2024-02-05 1:25PM EDT | 360.00 | 76.80 | 65.05 | 68.10 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116P00400000 | 2024-03-01 10:30AM EDT | 400.00 | 107.95 | 115.50 | 120.50 | 0.00 | - | 2 | 0 | 0.00% |
| MCD260116P00420000 | 2024-02-07 11:59AM EDT | 420.00 | 129.24 | 125.00 | 130.00 | 0.00 | - | 1 | 0 | 0.00% |
