La bourse ferme dans 21 min
CAC 40
8 088,38 -3,73 (-0,05 %) Euro Stoxx 50
5 030,51 +5,34 (+0,11 %) Dow Jones
39 429,94 -241,10 (-0,61 %) EUR/USD
1,0832 +0,0005 (+0,04 %) Gold future
2 347,90 -45,00 (-1,88 %) Bitcoin EUR
62 822,45 -1 980,14 (-3,06 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:09AM EDT. Marché ouvert.
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00170000 | 2024-05-02 12:16PM EDT | 170.00 | 95.38 | 90.00 | 93.50 | -10.82 | -9.25% | 5 | 5 | 375.00% |
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 235.00 | 41.40 | 25.50 | 28.75 | 0.00 | - | 12 | 12 | 73.44% |
| MCD240524C00245000 | 2024-05-21 9:38AM EDT | 245.00 | 23.75 | 16.20 | 18.75 | 0.00 | - | 1 | 40 | 65.43% |
| MCD240524C00250000 | 2024-05-20 12:25PM EDT | 250.00 | 20.10 | 11.25 | 13.80 | 0.00 | - | 10 | 6 | 51.56% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 255.00 | 21.85 | 6.40 | 8.90 | 0.00 | - | 1 | 2 | 59.79% |
| MCD240524C00260000 | 2024-05-23 9:56AM EDT | 260.00 | 2.75 | 2.27 | 2.52 | -4.01 | -59.32% | 3 | 10 | 16.48% |
| MCD240524C00262500 | 2024-05-23 10:41AM EDT | 262.50 | 1.02 | 0.85 | 0.94 | -2.73 | -72.80% | 207 | 18 | 15.09% |
| MCD240524C00265000 | 2024-05-23 10:53AM EDT | 265.00 | 0.22 | 0.18 | 0.25 | -1.68 | -91.80% | 370 | 115 | 15.33% |
| MCD240524C00267500 | 2024-05-23 10:32AM EDT | 267.50 | 0.08 | 0.04 | 0.07 | -0.55 | -87.30% | 575 | 608 | 17.09% |
| MCD240524C00270000 | 2024-05-23 10:47AM EDT | 270.00 | 0.04 | 0.02 | 0.04 | -0.19 | -82.61% | 346 | 829 | 20.90% |
| MCD240524C00272500 | 2024-05-23 10:53AM EDT | 272.50 | 0.01 | 0.01 | 0.04 | -0.08 | -80.00% | 94 | 1,546 | 26.17% |
| MCD240524C00275000 | 2024-05-23 10:50AM EDT | 275.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 92 | 2,828 | 29.88% |
| MCD240524C00277500 | 2024-05-22 2:03PM EDT | 277.50 | 0.05 | 0.01 | 0.05 | +0.03 | +300.00% | 3 | 449 | 37.11% |
| MCD240524C00280000 | 2024-05-23 10:19AM EDT | 280.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 157 | 570 | 40.82% |
| MCD240524C00282500 | 2024-05-23 10:18AM EDT | 282.50 | 0.05 | 0.01 | 0.10 | +0.02 | +200.00% | 1 | 275 | 51.95% |
| MCD240524C00285000 | 2024-05-22 1:01PM EDT | 285.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 25 | 414 | 52.15% |
| MCD240524C00287500 | 2024-05-22 1:03PM EDT | 287.50 | 0.01 | 0.00 | 1.10 | 0.00 | - | 25 | 114 | 85.55% |
| MCD240524C00290000 | 2024-05-22 3:30PM EDT | 290.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 2 | 3,039 | 56.64% |
| MCD240524C00292500 | 2024-05-22 1:48PM EDT | 292.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 132 | 65.63% |
| MCD240524C00295000 | 2024-05-22 11:45AM EDT | 295.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 66 | 76.56% |
| MCD240524C00300000 | 2024-05-20 9:59AM EDT | 300.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 24 | 89 | 88.48% |
| MCD240524C00305000 | 2024-05-21 3:28PM EDT | 305.00 | 0.01 | 0.00 | 1.43 | 0.00 | - | 12 | 139 | 132.08% |
| MCD240524C00310000 | 2024-05-20 11:07AM EDT | 310.00 | 0.01 | 0.00 | 1.63 | 0.00 | - | 15 | 16 | 146.88% |
| MCD240524C00315000 | 2024-05-17 2:21PM EDT | 315.00 | 0.01 | 0.00 | 1.63 | 0.00 | - | 5 | 6 | 157.52% |
| MCD240524C00320000 | 2024-05-17 12:42PM EDT | 320.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 1 | 1 | 176.56% |
| MCD240524C00335000 | 2024-05-16 11:55AM EDT | 335.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 207.91% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00205000 | 2024-04-22 12:43PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240524P00210000 | 2024-05-13 10:54AM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 113.28% |
| MCD240524P00215000 | 2024-05-16 11:17AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 38 | 102.34% |
| MCD240524P00220000 | 2024-05-17 9:58AM EDT | 220.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 47 | 104.30% |
| MCD240524P00225000 | 2024-05-06 11:26AM EDT | 225.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | 2 | 3 | 148.54% |
| MCD240524P00230000 | 2024-05-16 1:15PM EDT | 230.00 | 0.03 | 0.00 | 1.67 | 0.00 | - | 1 | 22 | 125.68% |
| MCD240524P00235000 | 2024-05-21 12:43PM EDT | 235.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 50 | 56 | 75.39% |
| MCD240524P00240000 | 2024-05-21 3:48PM EDT | 240.00 | 0.01 | 0.01 | 1.29 | 0.00 | - | 1 | 26 | 87.26% |
| MCD240524P00245000 | 2024-05-20 2:50PM EDT | 245.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 42 | 76 | 51.37% |
| MCD240524P00247500 | 2024-05-22 1:20PM EDT | 247.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 85 | 87 | 39.26% |
| MCD240524P00250000 | 2024-05-22 2:34PM EDT | 250.00 | 0.02 | 0.03 | 0.07 | 0.00 | - | 60 | 605 | 33.40% |
| MCD240524P00252500 | 2024-05-22 10:56AM EDT | 252.50 | 0.03 | 0.06 | 0.14 | 0.00 | - | 2 | 419 | 31.35% |
| MCD240524P00255000 | 2024-05-23 9:56AM EDT | 255.00 | 0.10 | 0.08 | 0.13 | +0.05 | +100.00% | 5 | 191 | 24.12% |
| MCD240524P00257500 | 2024-05-23 10:32AM EDT | 257.50 | 0.20 | 0.14 | 0.20 | +0.16 | +400.00% | 35 | 218 | 19.24% |
| MCD240524P00260000 | 2024-05-23 10:48AM EDT | 260.00 | 0.44 | 0.47 | 0.54 | +0.28 | +175.00% | 163 | 526 | 16.94% |
| MCD240524P00262500 | 2024-05-23 10:48AM EDT | 262.50 | 1.37 | 1.46 | 1.56 | +1.02 | +291.43% | 393 | 521 | 16.80% |
| MCD240524P00265000 | 2024-05-23 10:50AM EDT | 265.00 | 3.26 | 3.20 | 3.55 | +2.27 | +229.29% | 140 | 1,015 | 21.07% |
| MCD240524P00267500 | 2024-05-23 10:48AM EDT | 267.50 | 5.95 | 5.25 | 5.70 | +3.38 | +131.52% | 492 | 777 | 22.07% |
| MCD240524P00270000 | 2024-05-23 10:37AM EDT | 270.00 | 8.35 | 7.40 | 8.95 | +3.76 | +81.92% | 19 | 522 | 46.39% |
| MCD240524P00272500 | 2024-05-23 10:04AM EDT | 272.50 | 10.80 | 9.40 | 11.90 | +4.05 | +63.28% | 3 | 122 | 63.35% |
| MCD240524P00275000 | 2024-05-23 9:49AM EDT | 275.00 | 11.06 | 12.60 | 14.55 | +1.85 | +20.09% | 3 | 313 | 53.91% |
| MCD240524P00277500 | 2024-05-22 3:46PM EDT | 277.50 | 13.15 | 13.80 | 16.50 | 0.00 | - | 640 | 2 | 71.53% |
| MCD240524P00280000 | 2024-05-22 3:46PM EDT | 280.00 | 13.50 | 16.60 | 19.70 | 0.00 | - | 1,065 | 13 | 50.88% |
| MCD240524P00282500 | 2024-05-17 9:30AM EDT | 282.50 | 8.90 | 18.80 | 21.65 | 0.00 | - | 1 | 0 | 89.75% |
| MCD240524P00285000 | 2024-05-17 9:45AM EDT | 285.00 | 12.35 | 21.35 | 23.75 | 0.00 | - | 4 | 0 | 86.08% |
| MCD240524P00295000 | 2024-05-08 2:58PM EDT | 295.00 | 25.35 | 31.55 | 34.50 | 0.00 | - | 8 | 0 | 66.41% |
| MCD240524P00300000 | 2024-05-01 9:40AM EDT | 300.00 | 29.40 | 36.50 | 39.70 | 0.00 | - | 11 | 0 | 86.33% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 305.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
