La bourse est fermée
Dow Jones
39 444,17 -68,67 (-0,17 %) Nasdaq
16 381,50 +40,63 (+0,25 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0796 +0,0023 (+0,22 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 229,41 +1 325,57 (+2,33 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:35PM EDT. Marché ouvert.
Prix d’exercice:250.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00250000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 23.62 | 23.10 | 25.60 | 0.00 | - | 2 | 21 | 71.34% |
| MCD240524C00250000 | 2024-04-29 10:06AM EDT | 2024-05-24 | 25.25 | 22.95 | 25.95 | 0.00 | - | 10 | 12 | 58.96% |
| MCD240531C00250000 | 2024-04-30 10:59AM EDT | 2024-05-31 | 27.20 | 23.25 | 26.20 | 0.00 | - | - | 1 | 48.30% |
| MCD240621C00250000 | 2024-05-10 1:23PM EDT | 2024-06-21 | 24.63 | 23.10 | 26.15 | 0.00 | - | 1 | 189 | 33.09% |
| MCD240719C00250000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 25.23 | 24.95 | 27.25 | 0.00 | - | 1 | 133 | 28.61% |
| MCD240920C00250000 | 2024-05-10 1:57PM EDT | 2024-09-20 | 28.00 | 27.90 | 28.90 | 0.00 | - | 2 | 39 | 23.89% |
| MCD241220C00250000 | 2024-05-03 10:25AM EDT | 2024-12-20 | 29.95 | 32.45 | 34.10 | 0.00 | - | 3 | 3 | 25.67% |
| MCD250117C00250000 | 2024-05-09 3:36PM EDT | 2025-01-17 | 28.22 | 33.35 | 33.65 | 0.00 | - | 2 | 577 | 23.61% |
| MCD250321C00250000 | 2024-04-11 2:12PM EDT | 2025-03-21 | 34.90 | 36.80 | 38.05 | 0.00 | - | 1 | 4 | 26.07% |
| MCD250620C00250000 | 2024-05-09 1:14PM EDT | 2025-06-20 | 34.45 | 38.70 | 40.15 | 0.00 | - | 1 | 4 | 24.99% |
| MCD260116C00250000 | 2024-04-22 2:11PM EDT | 2026-01-16 | 48.80 | 44.60 | 45.80 | 0.00 | - | 1 | 38 | 24.69% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00250000 | 2024-05-13 1:15PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.08 | -0.03 | -50.00% | 14 | 550 | 36.04% |
| MCD240524P00250000 | 2024-05-13 10:22AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.18 | -0.09 | -75.00% | 30 | 74 | 26.61% |
| MCD240531P00250000 | 2024-05-13 10:21AM EDT | 2024-05-31 | 0.25 | 0.01 | 0.31 | +0.09 | +56.25% | 9 | 91 | 23.49% |
| MCD240607P00250000 | 2024-05-10 12:14PM EDT | 2024-06-07 | 0.19 | 0.23 | 0.50 | 0.00 | - | 24 | 71 | 22.29% |
| MCD240614P00250000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 0.34 | 0.35 | 0.78 | 0.00 | - | 1 | 20 | 22.11% |
| MCD240621P00250000 | 2024-05-13 12:31PM EDT | 2024-06-21 | 0.47 | 0.46 | 0.51 | +0.04 | +9.30% | 36 | 1,541 | 18.07% |
| MCD240628P00250000 | 2024-05-10 12:07PM EDT | 2024-06-28 | 1.43 | 0.38 | 0.72 | 0.00 | - | - | 1 | 18.14% |
| MCD240719P00250000 | 2024-05-13 12:49PM EDT | 2024-07-19 | 0.94 | 0.93 | 1.00 | +0.08 | +9.30% | 17 | 727 | 16.49% |
| MCD240920P00250000 | 2024-05-13 10:17AM EDT | 2024-09-20 | 2.56 | 2.72 | 2.77 | -0.43 | -14.38% | 4 | 637 | 16.68% |
| MCD241220P00250000 | 2024-05-13 10:42AM EDT | 2024-12-20 | 4.95 | 5.05 | 5.25 | -0.35 | -6.60% | 2 | 212 | 16.88% |
| MCD250117P00250000 | 2024-05-13 11:34AM EDT | 2025-01-17 | 5.40 | 5.50 | 5.65 | -0.35 | -6.09% | 111 | 1,135 | 16.48% |
| MCD250321P00250000 | 2024-05-09 3:27PM EDT | 2025-03-21 | 8.30 | 6.90 | 7.25 | 0.00 | - | 1 | 56 | 16.72% |
| MCD250620P00250000 | 2024-05-10 1:17PM EDT | 2025-06-20 | 8.80 | 8.85 | 9.05 | 0.00 | - | 1 | 336 | 16.61% |
| MCD260116P00250000 | 2024-05-07 2:41PM EDT | 2026-01-16 | 14.10 | 12.15 | 12.65 | 0.00 | - | 11 | 589 | 16.45% |
