MCD - McDonald's Corporation

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 novembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD191122C001600002019-11-04 9:31AM EST160.0031.140.000.000.00-100.00%
MCD191122C001650002019-10-30 1:40PM EST165.0030.700.000.000.00-200.00%
MCD191122C001700002019-11-13 3:06PM EST170.0025.000.000.000.00-5000.00%
MCD191122C001725002019-11-07 2:43PM EST172.5020.100.000.000.00--00.00%
MCD191122C001750002019-11-05 9:30AM EST175.0016.100.000.000.00-200.00%
MCD191122C001775002019-11-05 11:32AM EST177.5013.960.000.000.00-200.00%
MCD191122C001800002019-11-13 11:13AM EST180.0014.300.000.000.00-1000.00%
MCD191122C001825002019-11-07 12:14PM EST182.5011.360.000.000.00-10400.00%
MCD191122C001850002019-11-13 3:54PM EST185.0010.090.000.000.00-1200.00%
MCD191122C001875002019-11-13 3:51PM EST187.507.500.000.000.00-900.00%
MCD191122C001900002019-11-13 3:53PM EST190.005.300.000.000.00-38700.00%
MCD191122C001925002019-11-13 3:59PM EST192.503.450.000.000.00-16700.00%
MCD191122C001950002019-11-13 3:59PM EST195.001.830.000.000.00-70400.00%
MCD191122C001975002019-11-13 3:59PM EST197.500.830.000.000.00-65701.56%
MCD191122C002000002019-11-13 3:59PM EST200.000.310.000.000.00-67403.13%
MCD191122C002025002019-11-13 3:57PM EST202.500.130.000.000.00-21906.25%
MCD191122C002050002019-11-13 3:03PM EST205.000.050.000.000.00-5706.25%
MCD191122C002075002019-11-13 2:22PM EST207.500.040.000.000.00-5012.50%
MCD191122C002100002019-11-13 2:46PM EST210.000.010.000.000.00-80012.50%
MCD191122C002125002019-11-12 11:08AM EST212.500.010.000.000.00-3012.50%
MCD191122C002150002019-11-13 9:41AM EST215.000.020.000.000.00-4012.50%
MCD191122C002175002019-11-05 11:13AM EST217.500.010.000.000.00-2012.50%
MCD191122C002200002019-11-13 1:50PM EST220.000.010.000.000.00-3012.50%
MCD191122C002225002019-11-08 11:04AM EST222.500.010.000.000.00-1025.00%
MCD191122C002250002019-11-06 11:44AM EST225.000.030.000.000.00-4025.00%
MCD191122C002275002019-10-28 2:55PM EST227.500.030.000.000.00-1025.00%
MCD191122C002300002019-11-06 11:44AM EST230.000.020.000.000.00-1025.00%
MCD191122C002325002019-10-29 1:11PM EST232.500.020.000.000.00-1025.00%
MCD191122C002350002019-10-21 2:36PM EST235.000.070.000.000.00--025.00%
MCD191122C002375002019-10-16 10:19AM EST237.500.050.000.000.00--025.00%
Options de ventepour22 novembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD191122P001600002019-11-01 9:07AM EST160.000.010.000.000.00-2025.00%
MCD191122P001625002019-11-05 2:12PM EST162.500.050.000.000.00-1025.00%
MCD191122P001650002019-11-05 11:39AM EST165.000.050.000.000.00--025.00%
MCD191122P001700002019-11-12 9:46AM EST170.000.030.000.000.00-9025.00%
MCD191122P001725002019-11-08 2:56PM EST172.500.020.000.000.00-6012.50%
MCD191122P001750002019-11-12 1:33PM EST175.000.010.000.000.00-693012.50%
MCD191122P001775002019-11-13 3:57PM EST177.500.010.000.000.00-13012.50%
MCD191122P001800002019-11-13 3:54PM EST180.000.020.000.000.00-12012.50%
MCD191122P001825002019-11-13 3:36PM EST182.500.060.000.000.00-24012.50%
MCD191122P001850002019-11-13 2:52PM EST185.000.100.000.000.00-2206.25%
MCD191122P001875002019-11-13 3:57PM EST187.500.160.000.000.00-10306.25%
MCD191122P001900002019-11-13 3:59PM EST190.000.350.000.000.00-24503.13%
MCD191122P001925002019-11-13 3:58PM EST192.500.800.000.000.00-36601.56%
MCD191122P001950002019-11-13 3:55PM EST195.001.790.000.000.00-21800.01%
MCD191122P001975002019-11-13 3:58PM EST197.503.240.000.000.00-4000.00%
MCD191122P002000002019-11-13 3:01PM EST200.005.450.000.000.00-3000.00%
MCD191122P002025002019-11-13 10:05AM EST202.508.370.000.000.00-300.00%
MCD191122P002050002019-11-11 10:40AM EST205.0011.540.000.000.00-100.00%
MCD191122P002075002019-10-28 12:17PM EST207.5015.390.000.000.00-900.00%
MCD191122P002100002019-10-31 9:51AM EST210.0020.070.000.000.00-300.00%
MCD191122P002125002019-11-01 2:18PM EST212.5018.400.000.000.00-400.00%
MCD191122P002150002019-10-22 2:59PM EST215.0015.150.000.000.00-300.00%
MCD191122P002175002019-10-22 2:59PM EST217.5017.150.000.000.00-100.00%
MCD191122P002200002019-11-12 10:10AM EST220.0026.850.000.000.00-200.00%
MCD191122P002250002019-10-23 10:57AM EST225.0025.900.000.000.00-100.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages