MCD - McDonald's Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 novembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD191129C001650002019-11-05 9:44AM EST165.0026.1027.4031.300.00-2069.90%
MCD191129C001700002019-11-05 11:35AM EST170.0021.6323.9024.700.00-2037.55%
MCD191129C001750002019-11-05 10:01AM EST175.0015.9017.7519.950.00-1035.47%
MCD191129C001775002019-11-04 11:24AM EST177.5012.0516.4017.250.00--028.47%
MCD191129C001800002019-11-13 11:06AM EST180.0014.4013.5514.50+0.65+4.73%2019.34%
MCD191129C001825002019-11-07 9:39AM EST182.5012.1510.9012.600.00-1026.12%
MCD191129C001850002019-11-11 1:33PM EST185.009.058.509.65+0.70+8.38%1016.46%
MCD191129C001875002019-11-13 12:24PM EST187.507.157.107.30+0.72+11.20%7014.87%
MCD191129C001900002019-11-13 1:50PM EST190.005.055.005.15+0.40+8.60%10013.99%
MCD191129C001925002019-11-13 2:07PM EST192.503.303.203.30+0.50+17.86%64013.34%
MCD191129C001950002019-11-13 1:49PM EST195.001.781.831.89+0.16+9.88%151012.99%
MCD191129C001975002019-11-13 2:08PM EST197.500.950.950.96+0.12+14.46%144012.84%
MCD191129C002000002019-11-13 2:04PM EST200.000.450.440.46+0.07+18.42%147013.09%
MCD191129C002025002019-11-13 1:44PM EST202.500.200.200.22-0.02-9.09%7013.62%
MCD191129C002050002019-11-13 1:49PM EST205.000.110.100.14-0.01-8.33%91015.09%
MCD191129C002075002019-11-13 11:08AM EST207.500.070.030.11-0.07-50.00%1016.94%
MCD191129C002100002019-11-12 3:38PM EST210.000.050.040.090.00-5018.80%
MCD191129C002125002019-11-12 3:38PM EST212.500.040.000.070.00-2020.31%
MCD191129C002150002019-11-08 11:51AM EST215.000.060.000.100.00-13023.83%
MCD191129C002175002019-11-08 10:37AM EST217.500.380.000.080.00-2025.20%
MCD191129C002200002019-11-11 10:20AM EST220.000.050.000.080.00-3027.34%
MCD191129C002225002019-11-08 10:37AM EST222.500.370.000.080.00-2029.49%
MCD191129C002250002019-11-07 1:10PM EST225.000.040.000.060.00-8030.27%
MCD191129C002275002019-10-25 9:17AM EST227.500.050.000.080.00-1033.50%
MCD191129C002300002019-11-08 2:23PM EST230.000.050.000.080.00-1035.45%
MCD191129C002325002019-10-13 11:11PM EST232.500.320.170.080.00-1037.40%
Options de ventepour29 novembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD191129P001575002019-11-06 11:57AM EST157.500.020.000.080.00--044.14%
MCD191129P001650002019-11-11 12:45PM EST165.000.050.000.090.00-2036.13%
MCD191129P001700002019-11-04 1:50PM EST170.000.200.000.110.00-106031.35%
MCD191129P001725002019-11-12 12:30PM EST172.500.070.000.110.00-2028.42%
MCD191129P001750002019-11-11 1:09PM EST175.000.070.000.120.00-10025.88%
MCD191129P001775002019-11-12 3:53PM EST177.500.060.040.140.00-2023.58%
MCD191129P001800002019-11-13 12:59PM EST180.000.080.060.12-0.02-20.00%38020.02%
MCD191129P001825002019-11-13 12:07PM EST182.500.150.130.16-0.07-31.82%11018.02%
MCD191129P001850002019-11-13 2:05PM EST185.000.280.270.29-0.10-26.32%22017.09%
MCD191129P001875002019-11-13 1:12PM EST187.500.560.520.57-0.17-23.29%43016.70%
MCD191129P001900002019-11-13 2:05PM EST190.001.061.021.07-0.34-24.29%63016.46%
MCD191129P001925002019-11-13 1:48PM EST192.501.921.871.96-0.46-19.33%18016.86%
MCD191129P001950002019-11-13 12:57PM EST195.003.283.203.30-0.79-19.41%38017.85%
MCD191129P001975002019-11-13 11:35AM EST197.505.144.955.05-0.86-14.33%3019.39%
MCD191129P002000002019-11-13 9:55AM EST200.007.587.057.25-0.47-5.84%2022.47%
MCD191129P002025002019-11-07 11:45AM EST202.509.939.009.75-0.72-6.76%1027.00%
MCD191129P002050002019-11-13 10:10AM EST205.0012.2511.4513.10-0.35-2.78%1037.62%
MCD191129P002075002019-11-11 2:59PM EST207.5015.9814.1516.250.00-11046.64%
MCD191129P002100002019-11-07 12:31PM EST210.0018.2515.9517.750.00-4043.18%
MCD191129P002125002019-10-23 9:02AM EST212.5012.7518.1021.350.00--055.68%
MCD191129P002150002019-11-07 1:01PM EST215.0022.6221.0523.900.00-4059.97%
MCD191129P002175002019-10-31 9:07AM EST217.5021.4922.6526.400.00-1063.75%
MCD191129P002200002019-11-07 1:51PM EST220.0028.2525.8528.700.00-15052.94%
MCD191129P002225002019-10-21 1:42PM EST222.5013.5627.4531.400.00--052.30%
MCD191129P002250002019-10-13 11:11PM EST225.0015.3530.2533.800.00--056.42%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages