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 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 808,64 +195,82 (+0,35 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00290000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.11 | +0.02 | +66.67% | 123 | 10,650 | 22.66% |
| MCD240524C00290000 | 2024-05-10 2:45PM EDT | 2024-05-24 | 0.16 | 0.08 | 0.25 | -0.12 | -42.86% | 6 | 162 | 18.12% |
| MCD240531C00290000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.35 | 0.24 | 0.46 | +0.18 | +105.88% | 21 | 886 | 16.86% |
| MCD240607C00290000 | 2024-05-10 9:40AM EDT | 2024-06-07 | 0.37 | 0.18 | 1.47 | +0.25 | +208.33% | 1 | 73 | 20.68% |
| MCD240614C00290000 | 2024-05-10 12:17PM EDT | 2024-06-14 | 0.50 | 0.25 | 0.71 | +0.24 | +92.31% | 48 | 12 | 14.55% |
| MCD240621C00290000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.78 | 0.66 | 0.78 | +0.50 | +178.57% | 278 | 2,712 | 13.62% |
| MCD240719C00290000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 1.68 | 1.40 | 1.82 | +0.93 | +124.00% | 28 | 558 | 14.01% |
| MCD240920C00290000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 4.98 | 4.85 | 5.25 | +2.10 | +72.92% | 37 | 366 | 16.51% |
| MCD241220C00290000 | 2024-05-10 12:57PM EDT | 2024-12-20 | 9.45 | 9.20 | 10.15 | +2.90 | +44.27% | 20 | 555 | 18.84% |
| MCD250117C00290000 | 2024-05-10 3:19PM EDT | 2025-01-17 | 10.00 | 10.35 | 11.20 | +2.62 | +35.50% | 25 | 1,676 | 18.95% |
| MCD250321C00290000 | 2024-05-08 10:43AM EDT | 2025-03-21 | 9.70 | 13.05 | 13.60 | 0.00 | - | 10 | 20 | 19.37% |
| MCD250620C00290000 | 2024-04-30 12:16PM EDT | 2025-06-20 | 16.70 | 16.25 | 17.35 | 0.00 | - | 1 | 32 | 20.34% |
| MCD260116C00290000 | 2024-05-10 3:51PM EDT | 2026-01-16 | 23.45 | 23.10 | 24.45 | +3.65 | +18.43% | 1 | 283 | 21.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00290000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 16.45 | 14.15 | 16.20 | -4.61 | -21.89% | 62 | 62 | 40.87% |
| MCD240614P00290000 | 2024-05-06 2:16PM EDT | 2024-06-14 | 20.56 | 14.40 | 17.40 | 0.00 | - | - | 5 | 22.35% |
| MCD240621P00290000 | 2024-05-08 12:04PM EDT | 2024-06-21 | 23.05 | 15.00 | 17.30 | 0.00 | - | 3 | 570 | 19.99% |
| MCD240719P00290000 | 2024-05-10 10:10AM EDT | 2024-07-19 | 21.43 | 15.75 | 18.10 | -2.87 | -11.81% | 3 | 314 | 17.57% |
| MCD240920P00290000 | 2024-04-19 9:51AM EDT | 2024-09-20 | 22.00 | 17.60 | 18.20 | 0.00 | - | 3 | 298 | 12.89% |
| MCD250117P00290000 | 2024-05-09 11:42AM EDT | 2025-01-17 | 21.28 | 20.30 | 21.55 | -4.32 | -16.87% | 2 | 930 | 13.58% |
| MCD250321P00290000 | 2024-05-06 10:01AM EDT | 2025-03-21 | 23.76 | 21.70 | 24.10 | 0.00 | - | - | 5 | 14.82% |
| MCD250620P00290000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 23.91 | 22.65 | 25.05 | 0.00 | - | 2 | 10 | 13.91% |
| MCD260116P00290000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 28.58 | 25.45 | 27.80 | 0.00 | - | 4 | 105 | 13.29% |
