La bourse est fermée
Dow Jones
39 433,46 -79,38 (-0,20 %) Nasdaq
16 367,20 +26,33 (+0,16 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0791 +0,0019 (+0,17 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 216,87 +1 253,34 (+2,20 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:15PM EDT. Marché ouvert.
Prix d’exercice:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00285000 | 2024-05-13 12:45PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.09 | -0.06 | -42.86% | 132 | 1,995 | 19.63% |
| MCD240524C00285000 | 2024-05-13 12:57PM EDT | 2024-05-24 | 0.27 | 0.24 | 0.29 | -0.14 | -34.15% | 32 | 304 | 16.19% |
| MCD240531C00285000 | 2024-05-13 12:44PM EDT | 2024-05-31 | 0.48 | 0.43 | 0.51 | -0.20 | -29.41% | 16 | 290 | 14.92% |
| MCD240607C00285000 | 2024-05-13 12:56PM EDT | 2024-06-07 | 0.62 | 0.57 | 0.67 | -0.26 | -29.55% | 29 | 72 | 13.83% |
| MCD240614C00285000 | 2024-05-13 10:28AM EDT | 2024-06-14 | 1.23 | 0.75 | 0.94 | +0.33 | +36.67% | 11 | 20 | 13.70% |
| MCD240621C00285000 | 2024-05-13 12:34PM EDT | 2024-06-21 | 1.20 | 1.05 | 1.14 | -0.22 | -15.49% | 183 | 2,365 | 13.31% |
| MCD240628C00285000 | 2024-05-13 10:41AM EDT | 2024-06-28 | 1.85 | 1.25 | 1.60 | +0.65 | +54.17% | 4 | 2 | 13.98% |
| MCD240719C00285000 | 2024-05-13 11:53AM EDT | 2024-07-19 | 2.84 | 2.40 | 2.48 | -0.11 | -3.73% | 37 | 750 | 14.06% |
| MCD240920C00285000 | 2024-05-13 11:36AM EDT | 2024-09-20 | 6.75 | 5.95 | 6.15 | +0.05 | +0.75% | 18 | 483 | 16.48% |
| MCD241220C00285000 | 2024-05-10 3:21PM EDT | 2024-12-20 | 11.35 | 10.45 | 10.75 | +0.34 | +3.09% | 3 | 29 | 18.30% |
| MCD250117C00285000 | 2024-05-13 10:31AM EDT | 2025-01-17 | 12.89 | 11.65 | 11.85 | +0.97 | +8.14% | 2 | 617 | 18.49% |
| MCD250321C00285000 | 2024-05-10 11:15AM EDT | 2025-03-21 | 13.06 | 14.45 | 15.50 | 0.00 | - | 2 | 34 | 20.18% |
| MCD250620C00285000 | 2024-05-13 12:54PM EDT | 2025-06-20 | 18.15 | 18.05 | 18.30 | +1.97 | +12.18% | 3 | 65 | 20.22% |
| MCD260116C00285000 | 2024-04-25 12:49PM EDT | 2026-01-16 | 29.15 | 24.40 | 25.10 | 0.00 | - | 3 | 55 | 21.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00285000 | 2024-05-10 1:08PM EDT | 2024-05-17 | 10.85 | 9.80 | 12.15 | 0.00 | - | 1 | 65 | 29.59% |
| MCD240524P00285000 | 2024-05-13 9:34AM EDT | 2024-05-24 | 9.30 | 9.55 | 13.00 | -7.13 | -43.40% | 2 | 8 | 26.18% |
| MCD240531P00285000 | 2024-05-10 9:59AM EDT | 2024-05-31 | 15.30 | 9.70 | 12.60 | 0.00 | - | 1 | 2 | 18.38% |
| MCD240607P00285000 | 2024-05-10 1:52PM EDT | 2024-06-07 | 13.30 | 12.65 | 13.20 | 0.00 | - | 2 | 6 | 18.76% |
| MCD240614P00285000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 17.55 | 12.20 | 13.50 | 0.00 | - | 1 | 1 | 17.89% |
| MCD240621P00285000 | 2024-05-09 10:08AM EDT | 2024-06-21 | 18.08 | 13.05 | 13.45 | 0.00 | - | 1 | 1,034 | 16.07% |
| MCD240628P00285000 | 2024-05-09 1:00PM EDT | 2024-06-28 | 18.52 | 13.05 | 13.85 | 0.00 | - | 1 | 1 | 16.15% |
| MCD240719P00285000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 13.30 | 13.45 | 13.80 | 0.00 | - | 5 | 409 | 13.29% |
| MCD240920P00285000 | 2024-05-13 10:59AM EDT | 2024-09-20 | 14.60 | 15.55 | 16.25 | -3.75 | -20.44% | 1 | 464 | 13.98% |
| MCD241220P00285000 | 2024-05-10 3:42PM EDT | 2024-12-20 | 17.80 | 17.85 | 18.75 | 0.00 | - | - | 1 | 13.91% |
| MCD250117P00285000 | 2024-05-02 1:01PM EDT | 2025-01-17 | 18.90 | 18.10 | 19.00 | 0.00 | - | 8 | 571 | 13.41% |
| MCD250321P00285000 | 2024-05-01 3:32PM EDT | 2025-03-21 | 19.40 | 20.05 | 21.10 | 0.00 | - | 1 | 2 | 14.15% |
| MCD250620P00285000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 21.41 | 21.95 | 24.15 | 0.00 | - | 1 | 31 | 15.18% |
| MCD260116P00285000 | 2024-04-19 9:37AM EDT | 2026-01-16 | 27.07 | 25.30 | 26.00 | 0.00 | - | 2 | 79 | 13.64% |
