Marchés français ouverture 4 h 7 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 243,59 +14,48 (+0,04 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
19 038,33 +74,65 (+0,39 %) Bitcoin EUR
56 740,55 +193,53 (+0,34 %)
McDonald's Corporation (MCD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00260000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 12.88 | 13.55 | 16.75 | +0.73 | +6.01% | 10 | 171 | 54.15% |
| MCD240524C00260000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 9.27 | 14.70 | 17.50 | -3.25 | -25.96% | 2 | 7 | 40.41% |
| MCD240531C00260000 | 2024-04-26 2:14PM EDT | 2024-05-31 | 17.97 | 14.50 | 17.90 | 0.00 | - | 1 | 1 | 34.27% |
| MCD240607C00260000 | 2024-05-03 2:12PM EDT | 2024-06-07 | 14.17 | 14.40 | 17.95 | +1.47 | +11.57% | 3 | 12 | 29.52% |
| MCD240621C00260000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 16.50 | 15.40 | 18.20 | +7.37 | +80.72% | 10 | 178 | 24.70% |
| MCD240719C00260000 | 2024-05-02 1:12PM EDT | 2024-07-19 | 17.00 | 17.80 | 18.70 | -1.25 | -6.85% | 6 | 146 | 20.29% |
| MCD240920C00260000 | 2024-05-03 11:28AM EDT | 2024-09-20 | 21.70 | 20.60 | 22.10 | +3.30 | +17.93% | 13 | 38 | 20.77% |
| MCD241220C00260000 | 2024-05-09 11:02AM EDT | 2024-12-20 | 22.30 | 26.10 | 26.85 | +1.45 | +6.95% | 1 | 8 | 22.11% |
| MCD250117C00260000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 26.62 | 27.20 | 28.85 | +2.12 | +8.65% | 4 | 406 | 23.22% |
| MCD250321C00260000 | 2024-05-01 3:40PM EDT | 2025-03-21 | 24.83 | 29.70 | 30.90 | -5.67 | -18.59% | 2 | 11 | 22.92% |
| MCD250620C00260000 | 2024-04-16 11:09AM EDT | 2025-06-20 | 29.97 | 31.20 | 34.10 | 0.00 | - | 1 | 6 | 23.13% |
| MCD260116C00260000 | 2024-05-06 10:08AM EDT | 2026-01-16 | 36.50 | 39.25 | 42.00 | -0.50 | -1.35% | 1 | 658 | 24.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00260000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.36 | -83.72% | 53 | 903 | 24.90% |
| MCD240524P00260000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 0.20 | 0.01 | 0.49 | -0.53 | -72.60% | 47 | 182 | 23.37% |
| MCD240531P00260000 | 2024-05-06 10:07AM EDT | 2024-05-31 | 0.37 | 0.30 | 0.44 | -0.58 | -61.05% | 48 | 108 | 18.07% |
| MCD240607P00260000 | 2024-05-06 9:32AM EDT | 2024-06-07 | 0.65 | 0.36 | 0.81 | -0.83 | -56.08% | 110 | 181 | 18.27% |
| MCD240614P00260000 | 2024-05-03 1:18PM EDT | 2024-06-14 | 0.86 | 0.66 | 0.95 | -1.10 | -56.12% | 26 | 34 | 17.04% |
| MCD240621P00260000 | 2024-05-06 10:14AM EDT | 2024-06-21 | 0.96 | 0.95 | 1.09 | -1.15 | -54.50% | 119 | 2,063 | 16.19% |
| MCD240628P00260000 | 2024-05-10 12:07PM EDT | 2024-06-28 | 1.40 | 1.05 | 1.67 | -0.97 | -40.93% | 4 | 10 | 17.36% |
| MCD240719P00260000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 1.90 | 1.67 | 1.81 | -1.15 | -37.70% | 55 | 793 | 14.88% |
| MCD240920P00260000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 4.30 | 4.10 | 4.35 | -1.55 | -26.50% | 55 | 534 | 15.86% |
| MCD241220P00260000 | 2024-05-02 3:16PM EDT | 2024-12-20 | 9.20 | 6.85 | 7.30 | +1.25 | +15.72% | 6 | 49 | 16.24% |
| MCD250117P00260000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 7.85 | 6.85 | 7.80 | -1.25 | -13.74% | 164 | 967 | 15.92% |
| MCD250321P00260000 | 2024-05-03 1:11PM EDT | 2025-03-21 | 11.05 | 8.30 | 9.45 | 0.00 | - | 11 | 55 | 16.05% |
| MCD250620P00260000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 13.20 | 10.15 | 11.35 | +1.70 | +14.78% | 1 | 400 | 15.94% |
| MCD260116P00260000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 15.50 | 14.25 | 15.15 | +0.09 | +0.58% | 8 | 67 | 15.82% |
