La bourse ferme dans 2 h 23 min
CAC 40
8 199,34 -19,80 (-0,24 %) Euro Stoxx 50
5 075,94 -9,14 (-0,18 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0801 +0,0029 (+0,27 %) Gold future
2 353,60 -21,40 (-0,90 %) Bitcoin EUR
58 250,27 +1 645,20 (+2,91 %)
McDonald's Corporation (MCD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00270000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,901 | 0.00% |
| MCD240524C00270000 | 2024-05-10 3:01PM EDT | 2024-05-24 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
| MCD240531C00270000 | 2024-05-10 1:03PM EDT | 2024-05-31 | 6.50 | 0.00 | 0.00 | 0.00 | - | 30 | 127 | 0.00% |
| MCD240607C00270000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 7.45 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 0.00% |
| MCD240614C00270000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 7.60 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 0.00% |
| MCD240621C00270000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 1,082 | 0.00% |
| MCD240719C00270000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 549 | 0.00% |
| MCD240920C00270000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 0.00% |
| MCD241220C00270000 | 2024-05-10 12:08PM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| MCD250117C00270000 | 2024-05-10 3:34PM EDT | 2025-01-17 | 20.60 | 0.00 | 0.00 | 0.00 | - | 7 | 685 | 0.00% |
| MCD250321C00270000 | 2024-05-10 12:54PM EDT | 2025-03-21 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
| MCD250620C00270000 | 2024-05-10 12:17PM EDT | 2025-06-20 | 26.70 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 0.00% |
| MCD260116C00270000 | 2024-05-10 3:33PM EDT | 2026-01-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | 6 | 228 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00270000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 23 | 1,913 | 3.13% |
| MCD240524P00270000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 3.13% |
| MCD240531P00270000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 1.56% |
| MCD240607P00270000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 2.15 | 0.00 | 0.00 | 0.00 | - | 23 | 187 | 1.56% |
| MCD240614P00270000 | 2024-05-10 12:35PM EDT | 2024-06-14 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| MCD240621P00270000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 2,918 | 1.56% |
| MCD240628P00270000 | 2024-05-10 1:23PM EDT | 2024-06-28 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 1.56% |
| MCD240719P00270000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 4.04 | 0.00 | 0.00 | 0.00 | - | 16 | 764 | 0.78% |
| MCD240920P00270000 | 2024-05-10 2:56PM EDT | 2024-09-20 | 7.93 | 0.00 | 0.00 | 0.00 | - | 6 | 615 | 0.78% |
| MCD241220P00270000 | 2024-05-10 1:40PM EDT | 2024-12-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 218 | 327 | 0.78% |
| MCD250117P00270000 | 2024-05-10 1:05PM EDT | 2025-01-17 | 11.29 | 0.00 | 0.00 | 0.00 | - | 66 | 1,664 | 0.39% |
| MCD250321P00270000 | 2024-05-07 1:41PM EDT | 2025-03-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.39% |
| MCD250620P00270000 | 2024-04-30 2:57PM EDT | 2025-06-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.39% |
| MCD260116P00270000 | 2024-05-09 12:17PM EDT | 2026-01-16 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.39% |
