Marchés français ouverture 3 h 25 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 243,59 +14,48 (+0,04 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
19 032,03 +68,35 (+0,36 %) Bitcoin EUR
56 503,30 -6,41 (-0,01 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00300000 | 2024-05-03 12:00PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.40 | -0.02 | -66.67% | 7 | 890 | 47.41% |
| MCD240524C00300000 | 2024-04-30 11:17AM EDT | 2024-05-24 | 0.13 | 0.04 | 0.35 | -0.02 | -13.33% | 2 | 35 | 29.76% |
| MCD240531C00300000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.65 | -0.11 | -52.38% | 1 | 193 | 27.20% |
| MCD240607C00300000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 0.52 | 0.04 | 1.39 | 0.00 | - | - | 5 | 28.60% |
| MCD240621C00300000 | 2024-05-06 9:32AM EDT | 2024-06-21 | 0.17 | 0.15 | 0.30 | +0.01 | +6.25% | 28 | 2,783 | 15.80% |
| MCD240719C00300000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 0.60 | 0.54 | 0.66 | +0.08 | +15.38% | 75 | 2,071 | 14.43% |
| MCD240920C00300000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 2.55 | 2.52 | 2.56 | +0.43 | +20.28% | 131 | 2,140 | 15.63% |
| MCD241220C00300000 | 2024-05-06 10:21AM EDT | 2024-12-20 | 5.45 | 5.80 | 7.00 | +0.36 | +7.07% | 37 | 337 | 18.57% |
| MCD250117C00300000 | 2024-05-06 10:21AM EDT | 2025-01-17 | 7.00 | 5.85 | 7.10 | +0.95 | +15.70% | 215 | 2,039 | 17.62% |
| MCD250321C00300000 | 2024-05-03 3:02PM EDT | 2025-03-21 | 8.50 | 8.85 | 9.70 | +0.10 | +1.19% | 1 | 69 | 18.60% |
| MCD250620C00300000 | 2024-05-03 12:54PM EDT | 2025-06-20 | 10.35 | 12.15 | 12.85 | -0.20 | -1.90% | 21 | 985 | 19.30% |
| MCD260116C00300000 | 2024-05-02 12:56PM EDT | 2026-01-16 | 18.10 | 18.55 | 19.45 | -1.33 | -6.85% | 4 | 453 | 20.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00300000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 31.90 | 23.25 | 26.15 | +5.95 | +22.93% | 1 | 1 | 61.67% |
| MCD240524P00300000 | 2024-05-01 9:40AM EDT | 2024-05-24 | 29.40 | 23.35 | 26.85 | 0.00 | - | 11 | 0 | 46.12% |
| MCD240621P00300000 | 2024-04-17 9:30AM EDT | 2024-06-21 | 32.77 | 24.00 | 27.55 | -1.32 | -3.87% | 2 | 14 | 28.27% |
| MCD240719P00300000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 21.55 | 24.15 | 27.10 | 0.00 | - | 1 | 7 | 20.24% |
| MCD240920P00300000 | 2024-05-03 1:45PM EDT | 2024-09-20 | 29.50 | 24.60 | 26.95 | -0.70 | -2.32% | 1 | 117 | 14.23% |
| MCD241220P00300000 | 2024-04-30 3:02PM EDT | 2024-12-20 | 29.20 | 26.15 | 27.95 | +0.60 | +2.10% | 2 | 10 | 12.69% |
| MCD250117P00300000 | 2024-05-02 2:16PM EDT | 2025-01-17 | 28.46 | 27.15 | 28.20 | -0.15 | -0.52% | 2 | 603 | 12.35% |
| MCD250620P00300000 | 2024-05-02 11:49AM EDT | 2025-06-20 | 34.60 | 27.50 | 32.40 | +4.90 | +16.50% | 2 | 10 | 14.19% |
| MCD260116P00300000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 33.63 | 31.05 | 33.30 | 0.00 | - | 1 | 249 | 12.23% |
