MCD - McDonald's Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD191018C001200002019-09-24 11:22AM EDT120.0093.2587.4089.100.00--1342.48%
MCD191018C001500002019-09-16 12:08AM EDT150.0063.5557.5057.900.00-21200.98%
MCD191018C001700002019-08-29 12:23PM EDT170.0050.3541.1045.250.00-130250.98%
MCD191018C001750002019-08-29 12:22PM EDT175.0044.9936.3040.400.00-22230.93%
MCD191018C001800002019-10-01 11:23AM EDT180.0029.8027.5027.800.00-3540102.73%
MCD191018C001850002019-08-30 10:12AM EDT185.0034.2625.4026.500.00-11149.00%
MCD191018C001900002019-10-10 11:30AM EDT190.0022.9317.4518.050.00-27773.83%
MCD191018C001925002019-10-14 12:11AM EDT192.5018.2515.0015.250.00--263.14%
MCD191018C001950002019-10-14 9:35AM EDT195.0014.3012.5012.900.00-127156.57%
MCD191018C001975002019-10-02 10:49AM EDT197.509.7510.0510.550.00--1554.15%
MCD191018C002000002019-10-15 10:34AM EDT200.008.207.657.80-0.13-1.56%129441.16%
MCD191018C002025002019-10-15 9:45AM EDT202.505.405.205.35-1.60-22.86%47932.52%
MCD191018C002050002019-10-15 11:17AM EDT205.003.083.003.15-0.87-22.03%12531325.73%
MCD191018C002075002019-10-15 11:20AM EDT207.501.401.401.43-0.55-28.21%18515320.95%
MCD191018C002100002019-10-15 11:19AM EDT210.000.460.430.45-0.30-39.47%5752,17718.26%
MCD191018C002125002019-10-15 11:20AM EDT212.500.120.110.12-0.11-47.83%5151,89217.92%
MCD191018C002150002019-10-15 11:17AM EDT215.000.030.030.04-0.04-57.14%3731,88119.24%
MCD191018C002175002019-10-15 10:51AM EDT217.500.020.000.02-0.01-33.33%176021.49%
MCD191018C002200002019-10-15 11:13AM EDT220.000.010.000.010.00-535,67423.44%
MCD191018C002225002019-10-15 11:08AM EDT222.500.010.000.03-0.02-66.67%885831.25%
MCD191018C002250002019-10-14 3:32PM EDT225.000.020.000.030.00-16935.55%
MCD191018C002275002019-10-01 9:33AM EDT227.500.010.000.030.00-52039.45%
MCD191018C002300002019-10-14 10:35AM EDT230.000.070.000.01+0.06+600.00%21,56538.28%
MCD191018C002325002019-10-04 9:42AM EDT232.500.030.000.030.00-3546.88%
MCD191018C002400002019-10-10 12:11PM EDT240.000.030.000.010.00-1091151.56%
MCD191018C002500002019-10-10 12:11PM EDT250.000.020.000.030.00-1018066.41%
MCD191018C002600002019-08-19 12:13AM EDT260.000.020.010.020.00--378.13%
MCD191018C002800002019-08-19 12:13AM EDT280.000.03-0.030.00--1107.81%
Options de ventepour18 octobre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD191018P001100002019-10-04 1:25PM EDT110.000.02-0.030.00--2218.75%
MCD191018P001200002019-09-30 10:29AM EDT120.000.020.000.030.00-10178.13%
MCD191018P001350002019-08-19 11:18AM EDT135.000.020.000.030.00-12347142.19%
MCD191018P001400002019-09-18 10:12AM EDT140.000.010.000.010.00-1791118.75%
MCD191018P001450002019-09-06 2:17PM EDT145.000.010.000.010.00-50125109.38%
MCD191018P001500002019-09-13 2:15PM EDT150.000.01-0.030.00-24117.19%
MCD191018P001550002019-09-10 11:00AM EDT155.000.040.000.000.00-1037050.00%
MCD191018P001600002019-10-10 11:08AM EDT160.000.020.000.030.00-511989.06%
MCD191018P001650002019-09-26 11:56AM EDT165.000.040.000.030.00-110878.91%
MCD191018P001700002019-09-23 1:36PM EDT170.000.030.000.030.00-298469.53%
MCD191018P001750002019-10-14 11:14AM EDT175.000.010.000.030.00-28060.16%
MCD191018P001800002019-10-11 3:27PM EDT180.000.020.000.040.00-515352.34%
MCD191018P001850002019-10-07 12:36PM EDT185.000.020.000.050.00-313448.44%
MCD191018P001900002019-10-15 9:30AM EDT190.000.040.000.06+0.02+100.00%143839.26%
MCD191018P001925002019-10-07 9:56AM EDT192.500.080.000.110.00-15437.50%
MCD191018P001950002019-10-15 10:09AM EDT195.000.020.010.030.00-52,32625.78%
MCD191018P001975002019-10-15 10:38AM EDT197.500.030.000.15-0.02-40.00%426727.83%
MCD191018P002000002019-10-15 11:15AM EDT200.000.100.060.09+0.02+25.00%301,42619.34%
MCD191018P002025002019-10-15 11:17AM EDT202.500.170.180.19-0.02-10.53%4997816.11%
MCD191018P002050002019-10-15 11:20AM EDT205.000.490.460.49+0.05+11.36%1611,46413.23%
MCD191018P002075002019-10-15 11:18AM EDT207.501.261.231.27+0.10+8.62%2267419.13%
MCD191018P002100002019-10-15 11:20AM EDT210.002.822.842.90+0.35+14.17%2003,4110.00%
MCD191018P002125002019-10-15 11:11AM EDT212.504.874.855.10+0.44+9.93%166300.00%
MCD191018P002150002019-10-15 11:15AM EDT215.007.457.407.55+1.82+32.33%301910.00%
MCD191018P002175002019-10-14 12:13PM EDT217.508.809.9010.050.00-12960.00%
MCD191018P002200002019-10-15 10:25AM EDT220.0011.8012.3512.550.00-329950.00%
MCD191018P002225002019-10-11 12:32PM EDT222.5011.0514.6015.050.00-300.00%
MCD191018P002250002019-10-07 10:00AM EDT225.0013.6517.2517.600.00-800.00%
MCD191018P002275002019-10-14 12:11AM EDT227.5015.8019.8020.050.00--00.00%
MCD191018P002300002019-09-26 11:58AM EDT230.0016.2522.2522.600.00-500.00%
MCD191018P002325002019-10-14 12:11AM EDT232.5020.4024.5025.050.00---0.00%
MCD191018P002350002019-10-14 12:11AM EDT235.0023.3027.1527.550.00--00.00%
MCD191018P002400002019-10-10 11:29AM EDT240.0028.3031.3032.500.00-310.00%
MCD191018P002500002019-10-14 12:11AM EDT250.0037.3541.2042.600.00---0.00%
MCD191018P002600002019-10-14 12:11AM EDT260.0048.2052.3552.600.00---0.00%
MCD191018P002900002019-10-14 12:11AM EDT290.0077.2082.1082.600.00---0.00%
MCD191018P003000002019-10-14 12:11AM EDT300.0087.9591.0092.900.00---0.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages