La bourse ferme dans 2 h 56 min

McDonald's Corporation (MCD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
220,27-2,31 (-1,04 %)
À la clôture : 4:00PM EDT

216,67 -3,64 (-1,65 %)
Préouverture : 8:34AM EDT

Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour25 septembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD200925C001650002020-09-21 12:01AM EDT165.0056.110.000.000.00--10.00%
MCD200925C001850002020-09-04 9:51AM EDT185.0031.850.000.000.00-880.00%
MCD200925C001875002020-09-21 12:01AM EDT187.5034.550.000.000.00--10.00%
MCD200925C001925002020-08-21 11:38AM EDT192.5018.2827.1528.550.00-7054.30%
MCD200925C001950002020-08-31 10:05AM EDT195.0020.000.000.000.00-110.00%
MCD200925C001975002020-08-28 1:34PM EDT197.5018.790.000.000.00-200.00%
MCD200925C002000002020-09-17 10:41AM EDT200.0022.320.000.000.00-1130.00%
MCD200925C002025002020-09-14 12:27PM EDT202.5018.780.000.000.00-3150.00%
MCD200925C002050002020-09-17 10:41AM EDT205.0017.430.000.000.00-11230.00%
MCD200925C002075002020-09-18 12:24PM EDT207.5015.230.000.000.00-2660.00%
MCD200925C002100002020-09-18 3:04PM EDT210.0011.700.000.000.00-101110.00%
MCD200925C002125002020-09-18 1:32PM EDT212.508.860.000.000.00-101330.00%
MCD200925C002150002020-09-18 3:57PM EDT215.006.600.000.000.00-194020.00%
MCD200925C002175002020-09-18 2:58PM EDT217.504.980.000.000.00-433090.00%
MCD200925C002200002020-09-18 3:59PM EDT220.003.130.000.000.00-4211,4820.00%
MCD200925C002225002020-09-18 3:59PM EDT222.501.860.000.000.00-6153,7983.13%
MCD200925C002250002020-09-18 3:58PM EDT225.001.100.000.000.00-3888996.25%
MCD200925C002275002020-09-18 3:58PM EDT227.500.580.000.000.00-1603686.25%
MCD200925C002300002020-09-18 3:59PM EDT230.000.310.000.000.00-1564786.25%
MCD200925C002325002020-09-18 3:53PM EDT232.500.170.000.000.00-5730612.50%
MCD200925C002350002020-09-18 3:59PM EDT235.000.100.000.000.00-2117012.50%
MCD200925C002375002020-09-18 3:56PM EDT237.500.080.000.000.00-3820112.50%
MCD200925C002400002020-09-18 3:07PM EDT240.000.050.000.000.00-12218312.50%
MCD200925C002425002020-09-18 1:32PM EDT242.500.030.000.000.00-128125.00%
MCD200925C002450002020-09-18 2:04PM EDT245.000.050.000.000.00-2111125.00%
MCD200925C002500002020-09-18 2:04PM EDT250.000.030.000.000.00-1111625.00%
MCD200925C002550002020-09-17 3:25PM EDT255.000.050.000.000.00-13325.00%
MCD200925C002600002020-09-16 12:08PM EDT260.000.050.000.000.00-152825.00%
Options de ventepour25 septembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD200925P001500002020-09-11 10:11AM EDT150.000.150.000.000.00-1150.00%
MCD200925P001600002020-08-31 1:18PM EDT160.000.120.000.000.00-1250.00%
MCD200925P001650002020-09-04 9:54AM EDT165.000.340.000.000.00-21650.00%
MCD200925P001750002020-08-31 9:40AM EDT175.000.230.000.000.00-1350.00%
MCD200925P001775002020-08-10 10:34AM EDT177.501.160.100.570.00-11102.34%
MCD200925P001800002020-09-18 11:19AM EDT180.000.100.000.000.00-222350.00%
MCD200925P001825002020-09-08 3:58PM EDT182.500.500.000.000.00-222925.00%
MCD200925P001850002020-09-15 10:03AM EDT185.000.110.000.000.00-65425.00%
MCD200925P001875002020-09-14 2:37PM EDT187.500.100.000.000.00-1512825.00%
MCD200925P001900002020-09-18 3:42PM EDT190.000.060.000.000.00-32525.00%
MCD200925P001925002020-09-18 1:32PM EDT192.500.100.000.000.00-22325.00%
MCD200925P001950002020-09-18 1:38PM EDT195.000.120.000.000.00-189325.00%
MCD200925P001975002020-09-18 1:31PM EDT197.500.160.000.000.00-45825.00%
MCD200925P002000002020-09-18 2:32PM EDT200.000.140.000.000.00-3834725.00%
MCD200925P002025002020-09-18 12:53PM EDT202.500.180.000.000.00-39512.50%
MCD200925P002050002020-09-18 3:36PM EDT205.000.230.000.000.00-2365912.50%
MCD200925P002075002020-09-18 3:50PM EDT207.500.330.000.000.00-651,10212.50%
MCD200925P002100002020-09-18 3:51PM EDT210.000.470.000.000.00-20980012.50%
MCD200925P002125002020-09-18 3:55PM EDT212.500.690.000.000.00-1118896.25%
MCD200925P002150002020-09-18 3:50PM EDT215.001.120.000.000.00-2995016.25%
MCD200925P002175002020-09-18 3:53PM EDT217.501.790.000.000.00-1783123.13%
MCD200925P002200002020-09-18 3:51PM EDT220.002.730.000.000.00-1353060.39%
MCD200925P002225002020-09-18 2:58PM EDT222.503.850.000.000.00-2072610.00%
MCD200925P002250002020-09-21 12:02AM EDT225.005.740.000.000.00--2560.00%
MCD200925P002275002020-09-18 12:49PM EDT227.506.100.000.000.00-25730.00%
MCD200925P002300002020-09-17 2:37PM EDT230.009.620.000.000.00-1420.00%
MCD200925P002325002020-09-21 12:02AM EDT232.5012.120.000.000.00--10.00%
MCD200925P002350002020-09-21 12:02AM EDT235.0012.400.000.000.00--10.00%
MCD200925P002400002020-09-04 12:31PM EDT240.0027.170.000.000.00-210.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages