La bourse ferme dans 4 h 25 min
CAC 40
7 927,66 -57,27 (-0,72 %) Euro Stoxx 50
4 905,43 -15,79 (-0,32 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0707 -0,0011 (-0,11 %) Gold future
2 307,20 -3,80 (-0,16 %) Bitcoin EUR
54 314,77 +367,41 (+0,68 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00255000 | 2024-04-29 1:37PM EDT | 255.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240510C00260000 | 2024-04-29 1:44PM EDT | 260.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MCD240510C00265000 | 2024-05-01 3:52PM EDT | 265.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.00% |
| MCD240510C00267500 | 2024-05-01 12:31PM EDT | 267.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240510C00270000 | 2024-05-01 3:29PM EDT | 270.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| MCD240510C00272500 | 2024-05-01 3:29PM EDT | 272.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| MCD240510C00275000 | 2024-05-01 3:59PM EDT | 275.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 188 | 291 | 0.39% |
| MCD240510C00277500 | 2024-05-01 3:39PM EDT | 277.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 89 | 132 | 1.56% |
| MCD240510C00280000 | 2024-05-01 3:50PM EDT | 280.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 3.13% |
| MCD240510C00282500 | 2024-05-01 3:52PM EDT | 282.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| MCD240510C00285000 | 2024-05-01 3:56PM EDT | 285.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| MCD240510C00287500 | 2024-05-01 3:05PM EDT | 287.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MCD240510C00290000 | 2024-05-01 3:25PM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MCD240510C00292500 | 2024-04-30 11:40AM EDT | 292.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MCD240510C00295000 | 2024-05-01 3:17PM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 203 | 12.50% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| MCD240510C00300000 | 2024-05-01 12:27PM EDT | 300.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| MCD240510C00305000 | 2024-04-30 1:20PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 12.50% |
| MCD240510C00310000 | 2024-05-01 12:42PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 25.00% |
| MCD240510P00230000 | 2024-04-29 3:11PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 54 | 25.00% |
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MCD240510P00240000 | 2024-05-01 2:40PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 25.00% |
| MCD240510P00245000 | 2024-04-30 2:23PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| MCD240510P00247500 | 2024-05-01 3:35PM EDT | 247.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MCD240510P00250000 | 2024-05-01 3:09PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MCD240510P00252500 | 2024-05-01 12:51PM EDT | 252.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| MCD240510P00255000 | 2024-05-01 10:55AM EDT | 255.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MCD240510P00257500 | 2024-05-01 2:58PM EDT | 257.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MCD240510P00260000 | 2024-05-01 3:40PM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 97 | 1,021 | 6.25% |
| MCD240510P00262500 | 2024-05-01 3:55PM EDT | 262.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| MCD240510P00265000 | 2024-05-01 3:50PM EDT | 265.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 226 | 242 | 6.25% |
| MCD240510P00267500 | 2024-05-01 3:44PM EDT | 267.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| MCD240510P00270000 | 2024-05-01 3:59PM EDT | 270.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 3.13% |
| MCD240510P00272500 | 2024-05-01 3:57PM EDT | 272.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 1.56% |
| MCD240510P00275000 | 2024-05-01 3:56PM EDT | 275.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 87 | 205 | 0.00% |
| MCD240510P00277500 | 2024-05-01 3:33PM EDT | 277.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 0.00% |
| MCD240510P00280000 | 2024-05-01 11:15AM EDT | 280.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 285.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
