La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,04 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 375,00 +34,70 (+1,48 %) Bitcoin EUR
56 926,07 +361,35 (+0,64 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00265000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 9.61 | 9.55 | 11.60 | +5.61 | +140.25% | 18 | 721 | 37.09% |
| MCD240524C00265000 | 2024-05-10 11:47AM EDT | 2024-05-24 | 6.60 | 9.60 | 12.20 | +0.90 | +15.79% | 1 | 15 | 29.03% |
| MCD240531C00265000 | 2024-05-10 1:15PM EDT | 2024-05-31 | 9.25 | 10.40 | 12.95 | +3.52 | +61.43% | 20 | 12 | 27.03% |
| MCD240607C00265000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 11.85 | 10.35 | 12.75 | +5.87 | +98.16% | 16 | 9 | 22.45% |
| MCD240621C00265000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 12.02 | 11.10 | 12.45 | +5.42 | +82.12% | 15 | 489 | 17.20% |
| MCD240628C00265000 | 2024-05-10 12:10PM EDT | 2024-06-28 | 10.25 | 10.80 | 13.35 | +2.75 | +36.67% | 1 | 1 | 18.65% |
| MCD240719C00265000 | 2024-05-10 1:43PM EDT | 2024-07-19 | 12.96 | 12.90 | 14.25 | +4.21 | +48.11% | 20 | 1,073 | 17.74% |
| MCD240920C00265000 | 2024-05-10 1:13PM EDT | 2024-09-20 | 17.30 | 17.05 | 18.50 | +4.18 | +31.86% | 3 | 60 | 19.90% |
| MCD241220C00265000 | 2024-05-08 2:22PM EDT | 2024-12-20 | 18.40 | 22.70 | 23.70 | 0.00 | - | 1 | 19 | 21.71% |
| MCD250117C00265000 | 2024-05-09 12:18PM EDT | 2025-01-17 | 20.14 | 23.65 | 24.95 | +1.73 | +9.40% | 1 | 308 | 21.90% |
| MCD250321C00265000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 26.72 | 24.95 | 27.35 | +5.00 | +23.02% | 14 | 16 | 22.04% |
| MCD250620C00265000 | 2024-05-10 12:04PM EDT | 2025-06-20 | 28.50 | 28.20 | 30.75 | +2.85 | +11.11% | 29 | 31 | 22.46% |
| MCD260116C00265000 | 2024-05-08 1:42PM EDT | 2026-01-16 | 32.45 | 36.10 | 37.40 | 0.00 | - | 3 | 21 | 23.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00265000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.15 | -0.96 | -86.49% | 549 | 2,197 | 18.16% |
| MCD240524P00265000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 0.41 | 0.19 | 0.83 | -1.31 | -76.16% | 109 | 192 | 19.61% |
| MCD240531P00265000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.71 | 0.41 | 0.74 | -1.53 | -68.30% | 35 | 68 | 15.21% |
| MCD240607P00265000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 1.09 | 1.02 | 1.66 | -2.11 | -65.94% | 20 | 134 | 17.76% |
| MCD240614P00265000 | 2024-05-10 1:16PM EDT | 2024-06-14 | 1.65 | 1.24 | 1.63 | -1.92 | -53.78% | 12 | 19 | 15.70% |
| MCD240621P00265000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.65 | 1.65 | 1.75 | -2.20 | -57.14% | 476 | 1,394 | 14.75% |
| MCD240628P00265000 | 2024-05-09 12:14PM EDT | 2024-06-28 | 2.13 | 1.67 | 2.57 | -2.22 | -51.03% | 1 | 1 | 16.29% |
| MCD240719P00265000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 2.87 | 2.55 | 2.71 | -2.02 | -41.31% | 102 | 1,100 | 13.95% |
| MCD240920P00265000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 5.58 | 5.45 | 5.65 | -2.67 | -32.36% | 342 | 1,488 | 15.22% |
| MCD241220P00265000 | 2024-05-10 1:02PM EDT | 2024-12-20 | 9.35 | 8.40 | 9.65 | -1.70 | -15.38% | 64 | 46 | 16.75% |
| MCD250117P00265000 | 2024-05-10 1:18PM EDT | 2025-01-17 | 9.46 | 8.65 | 9.50 | -2.15 | -18.52% | 4 | 801 | 15.62% |
| MCD250321P00265000 | 2024-05-07 3:30PM EDT | 2025-03-21 | 13.33 | 9.90 | 11.95 | 0.00 | - | 24 | 214 | 16.51% |
| MCD250620P00265000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 15.60 | 12.20 | 12.95 | 0.00 | - | 5 | 158 | 15.45% |
| MCD260116P00265000 | 2024-05-10 3:48PM EDT | 2026-01-16 | 16.50 | 16.05 | 16.90 | -2.89 | -14.90% | 2 | 58 | 15.44% |
