Marchés français ouverture 7 h 48 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 229,11 -44,99 (-0,12 %) EUR/USD
1,0777 +0,0005 (+0,04 %) HANG SENG
18 963,68 +487,78 (+2,64 %) Bitcoin EUR
56 961,77 +409,20 (+0,72 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00280000 | 2024-05-06 10:24AM EDT | 2024-05-17 | 0.58 | 0.55 | 0.59 | +0.07 | +13.73% | 2,205 | 1,082 | 15.94% |
| MCD240524C00280000 | 2024-05-06 10:19AM EDT | 2024-05-24 | 1.35 | 1.17 | 1.35 | +0.36 | +36.36% | 453 | 416 | 15.59% |
| MCD240531C00280000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 1.90 | 1.60 | 2.00 | +0.65 | +52.00% | 172 | 181 | 15.49% |
| MCD240607C00280000 | 2024-05-06 9:47AM EDT | 2024-06-07 | 2.10 | 1.90 | 2.14 | +0.62 | +41.89% | 23 | 73 | 13.86% |
| MCD240614C00280000 | 2024-05-06 10:22AM EDT | 2024-06-14 | 2.35 | 2.27 | 2.74 | +0.58 | +32.77% | 78 | 186 | 14.31% |
| MCD240621C00280000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 2.83 | 2.29 | 2.97 | +0.74 | +35.41% | 1,006 | 2,261 | 13.70% |
| MCD240719C00280000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 4.70 | 4.65 | 4.85 | +0.90 | +23.68% | 152 | 856 | 14.69% |
| MCD240920C00280000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 9.10 | 8.85 | 9.20 | +2.30 | +33.82% | 66 | 391 | 17.32% |
| MCD241220C00280000 | 2024-05-03 10:25AM EDT | 2024-12-20 | 13.25 | 13.75 | 14.50 | +1.50 | +12.77% | 13 | 43 | 19.52% |
| MCD250117C00280000 | 2024-05-03 12:50PM EDT | 2025-01-17 | 15.00 | 13.50 | 16.15 | +2.30 | +18.11% | 9 | 2,030 | 20.21% |
| MCD250321C00280000 | 2024-05-01 9:48AM EDT | 2025-03-21 | 14.60 | 17.70 | 18.45 | -1.30 | -8.18% | 12 | 152 | 20.33% |
| MCD250620C00280000 | 2024-05-06 10:04AM EDT | 2025-06-20 | 17.44 | 21.15 | 21.85 | -2.31 | -11.70% | 400 | 455 | 20.84% |
| MCD260116C00280000 | 2024-05-03 11:09AM EDT | 2026-01-16 | 27.45 | 27.75 | 30.50 | +2.45 | +9.80% | 3 | 454 | 22.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00280000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 5.15 | 4.85 | 6.25 | -4.07 | -44.14% | 38 | 193 | 22.10% |
| MCD240524P00280000 | 2024-05-03 1:00PM EDT | 2024-05-24 | 6.20 | 4.95 | 6.75 | -4.40 | -41.51% | 2 | 17 | 17.85% |
| MCD240531P00280000 | 2024-05-03 11:16AM EDT | 2024-05-31 | 7.91 | 5.70 | 7.20 | -3.19 | -28.74% | 3 | 65 | 16.36% |
| MCD240607P00280000 | 2024-05-06 9:56AM EDT | 2024-06-07 | 13.39 | 6.20 | 8.75 | +2.69 | +25.14% | 3 | 191 | 19.66% |
| MCD240614P00280000 | 2024-05-10 1:54PM EDT | 2024-06-14 | 9.45 | 7.10 | 8.10 | -3.80 | -28.68% | 6 | 16 | 15.47% |
| MCD240621P00280000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 7.90 | 7.75 | 8.00 | -3.21 | -28.89% | 33 | 723 | 13.79% |
| MCD240719P00280000 | 2024-05-03 10:08AM EDT | 2024-07-19 | 8.75 | 8.25 | 9.65 | -3.75 | -30.00% | 201 | 673 | 14.26% |
| MCD240920P00280000 | 2024-05-03 12:54PM EDT | 2024-09-20 | 11.83 | 11.40 | 11.80 | -3.37 | -22.17% | 184 | 304 | 13.65% |
| MCD241220P00280000 | 2024-05-02 2:29PM EDT | 2024-12-20 | 18.20 | 14.25 | 15.60 | +2.55 | +16.29% | 1 | 20 | 14.98% |
| MCD250117P00280000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 16.25 | 13.90 | 16.65 | -1.15 | -6.61% | 1 | 1,912 | 15.28% |
| MCD250321P00280000 | 2024-05-02 10:03AM EDT | 2025-03-21 | 19.58 | 16.00 | 18.80 | +1.68 | +9.39% | 1 | 58 | 15.78% |
| MCD250620P00280000 | 2024-05-03 12:54PM EDT | 2025-06-20 | 22.97 | 17.50 | 18.95 | +1.46 | +6.79% | 3 | 48 | 14.03% |
| MCD260116P00280000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 24.00 | 21.85 | 22.80 | -1.70 | -6.61% | 1 | 75 | 14.10% |
