La bourse est fermée
Dow Jones
39 497,99 -14,85 (-0,04 %) Nasdaq
16 378,62 +37,76 (+0,23 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0796 +0,0023 (+0,22 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 427,20 +1 498,55 (+2,63 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:52AM EDT. Marché ouvert.
Prix d’exercice:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00295000 | 2024-05-13 10:58AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 6 | 819 | 26.37% |
| MCD240524C00295000 | 2024-05-13 10:40AM EDT | 2024-05-24 | 0.01 | 0.05 | 0.16 | -0.08 | -88.89% | 5 | 54 | 21.92% |
| MCD240531C00295000 | 2024-05-13 10:38AM EDT | 2024-05-31 | 0.19 | 0.08 | 0.19 | +0.11 | +137.50% | 1 | 14 | 17.99% |
| MCD240607C00295000 | 2024-05-10 11:41AM EDT | 2024-06-07 | 0.09 | 0.14 | 0.28 | 0.00 | - | 5 | 7 | 16.60% |
| MCD240614C00295000 | 2024-05-10 3:52PM EDT | 2024-06-14 | 0.28 | 0.24 | 0.32 | 0.00 | - | 1 | 3 | 15.16% |
| MCD240621C00295000 | 2024-05-13 11:10AM EDT | 2024-06-21 | 0.36 | 0.33 | 0.37 | +0.12 | +50.00% | 42 | 1,451 | 14.21% |
| MCD240719C00295000 | 2024-05-13 11:31AM EDT | 2024-07-19 | 1.00 | 0.96 | 1.03 | +0.02 | +2.04% | 14 | 1,259 | 14.17% |
| MCD240920C00295000 | 2024-05-13 11:27AM EDT | 2024-09-20 | 3.70 | 3.45 | 3.60 | +0.15 | +4.23% | 9 | 564 | 16.03% |
| MCD241220C00295000 | 2024-05-13 9:42AM EDT | 2024-12-20 | 7.40 | 7.35 | 7.65 | -0.10 | -1.33% | 4 | 13 | 17.86% |
| MCD250117C00295000 | 2024-05-13 11:29AM EDT | 2025-01-17 | 8.70 | 8.40 | 8.90 | +0.28 | +3.33% | 7 | 743 | 18.34% |
| MCD250321C00295000 | 2024-05-08 1:34PM EDT | 2025-03-21 | 8.70 | 10.35 | 11.95 | 0.00 | - | 2 | 47 | 19.58% |
| MCD250620C00295000 | 2024-05-10 9:51AM EDT | 2025-06-20 | 11.81 | 14.30 | 14.75 | 0.00 | - | 2 | 22 | 19.75% |
| MCD260116C00295000 | 2024-05-06 2:45PM EDT | 2026-01-16 | 18.90 | 20.80 | 21.35 | 0.00 | - | 2 | 84 | 20.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00295000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 21.45 | 18.30 | 21.50 | 0.00 | - | 70 | 29 | 52.78% |
| MCD240524P00295000 | 2024-05-08 2:58PM EDT | 2024-05-24 | 25.35 | 18.20 | 20.90 | 0.00 | - | 58 | 0 | 27.34% |
| MCD240531P00295000 | 2024-05-09 2:54PM EDT | 2024-05-31 | 28.45 | 18.15 | 21.50 | 0.00 | - | 54 | 8 | 27.09% |
| MCD240607P00295000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 27.75 | 18.95 | 21.80 | 0.00 | - | - | 13 | 25.00% |
| MCD240621P00295000 | 2024-05-10 10:11AM EDT | 2024-06-21 | 26.15 | 19.50 | 22.45 | 0.00 | - | 3 | 740 | 23.04% |
| MCD240719P00295000 | 2024-04-17 11:54AM EDT | 2024-07-19 | 28.00 | 19.55 | 22.25 | 0.00 | - | 3 | 251 | 17.02% |
| MCD240920P00295000 | 2024-05-02 2:49PM EDT | 2024-09-20 | 22.65 | 21.80 | 22.65 | 0.00 | - | 1 | 142 | 13.19% |
| MCD241220P00295000 | 2024-05-03 1:45PM EDT | 2024-12-20 | 27.06 | 23.55 | 24.25 | 0.00 | - | 1 | 1 | 12.66% |
| MCD250117P00295000 | 2024-04-18 3:49PM EDT | 2025-01-17 | 28.45 | 23.80 | 24.75 | 0.00 | - | 6 | 612 | 12.61% |
| MCD250620P00295000 | 2024-04-24 2:07PM EDT | 2025-06-20 | 26.52 | 26.45 | 27.40 | 0.00 | - | 1 | 16 | 12.61% |
| MCD260116P00295000 | 2024-02-28 12:52PM EDT | 2026-01-16 | 22.50 | 26.55 | 27.95 | 0.00 | - | 3 | 66 | 10.67% |
