La bourse est fermée
Dow Jones
39 494,24 -18,60 (-0,05 %) Nasdaq
16 396,01 +55,14 (+0,34 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0798 +0,0026 (+0,24 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 453,04 +1 423,95 (+2,50 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:52PM EDT. Marché ouvert.
Prix d’exercice:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00305000 | 2024-05-10 12:19PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 719 | 42.38% |
| MCD240524C00305000 | 2024-05-08 11:20AM EDT | 2024-05-24 | 0.07 | 0.01 | 1.37 | 0.00 | - | 1 | 120 | 49.12% |
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 2024-05-31 | 0.16 | 0.01 | 1.35 | 0.00 | - | 1 | 3 | 38.87% |
| MCD240621C00305000 | 2024-05-13 11:37AM EDT | 2024-06-21 | 0.21 | 0.07 | 0.35 | +0.03 | +16.67% | 16 | 752 | 19.51% |
| MCD240719C00305000 | 2024-05-13 10:47AM EDT | 2024-07-19 | 0.37 | 0.23 | 0.40 | +0.08 | +27.59% | 23 | 398 | 15.36% |
| MCD240920C00305000 | 2024-05-13 11:24AM EDT | 2024-09-20 | 1.79 | 1.52 | 1.64 | +0.05 | +2.87% | 3 | 681 | 15.66% |
| MCD241220C00305000 | 2024-05-13 11:12AM EDT | 2024-12-20 | 4.70 | 4.30 | 4.50 | +0.28 | +6.33% | 3 | 17 | 17.13% |
| MCD250117C00305000 | 2024-05-13 12:22PM EDT | 2025-01-17 | 5.28 | 5.10 | 5.35 | -0.01 | -0.19% | 10 | 505 | 17.36% |
| MCD250321C00305000 | 2024-05-10 1:27PM EDT | 2025-03-21 | 7.48 | 7.05 | 7.75 | 0.00 | - | 5 | 31 | 18.39% |
| MCD250620C00305000 | 2024-05-01 10:42AM EDT | 2025-06-20 | 9.75 | 10.25 | 10.65 | 0.00 | - | 3 | 46 | 19.04% |
| MCD260116C00305000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 16.00 | 16.25 | 17.75 | 0.00 | - | 10 | 159 | 20.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00305000 | 2024-05-08 3:38PM EDT | 2024-05-17 | 36.92 | 29.05 | 32.35 | 0.00 | - | 1 | 0 | 66.60% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 2024-05-24 | 29.40 | 29.05 | 32.00 | 0.00 | - | 1 | 0 | 37.92% |
| MCD240531P00305000 | 2024-05-02 11:04AM EDT | 2024-05-31 | 29.93 | 29.00 | 32.75 | 0.00 | - | - | 0 | 37.85% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 2024-06-21 | 36.65 | 29.85 | 32.95 | 0.00 | - | 120 | 1 | 27.22% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 2024-07-19 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 30.76% |
| MCD240920P00305000 | 2024-03-13 3:35PM EDT | 2024-09-20 | 23.54 | 35.95 | 39.00 | 0.00 | - | 2 | 18 | 27.96% |
| MCD250117P00305000 | 2024-04-29 3:21PM EDT | 2025-01-17 | 33.08 | 32.10 | 33.55 | 0.00 | - | 1 | 158 | 12.13% |
| MCD260116P00305000 | 2024-04-05 10:12AM EDT | 2026-01-16 | 41.00 | 38.65 | 39.70 | 0.00 | - | 1 | 9 | 13.51% |
