Marchés français ouverture 4 h 59 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 158,62 -115,43 (-0,30 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 889,49 +126,46 (+0,71 %) Bitcoin EUR
53 234,44 -2 809,20 (-5,01 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 235.00 | 41.40 | 38.85 | 42.40 | 0.00 | - | 12 | 12 | 59.77% |
| MCD240524C00245000 | 2024-04-22 12:45PM EDT | 245.00 | 31.34 | 29.05 | 32.50 | 0.00 | - | 1 | 2 | 48.99% |
| MCD240524C00250000 | 2024-04-29 10:06AM EDT | 250.00 | 25.25 | 24.10 | 27.60 | 0.00 | - | 10 | 12 | 43.76% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 255.00 | 21.85 | 19.60 | 22.75 | 0.00 | - | 1 | 2 | 38.62% |
| MCD240524C00260000 | 2024-04-24 11:15AM EDT | 260.00 | 15.85 | 15.10 | 17.95 | 0.00 | - | 5 | 8 | 33.44% |
| MCD240524C00265000 | 2024-05-01 1:47PM EDT | 265.00 | 13.10 | 10.20 | 13.45 | +8.55 | +187.91% | 2 | 14 | 29.07% |
| MCD240524C00270000 | 2024-04-30 10:32AM EDT | 270.00 | 7.50 | 6.20 | 8.50 | 0.00 | - | 1 | 69 | 22.11% |
| MCD240524C00275000 | 2024-05-01 3:08PM EDT | 275.00 | 5.20 | 3.70 | 4.65 | +1.30 | +33.33% | 11 | 56 | 17.92% |
| MCD240524C00280000 | 2024-05-01 3:27PM EDT | 280.00 | 3.05 | 2.14 | 2.40 | +0.97 | +46.63% | 6 | 113 | 16.80% |
| MCD240524C00285000 | 2024-05-01 3:07PM EDT | 285.00 | 1.20 | 0.70 | 1.15 | +0.21 | +21.21% | 48 | 289 | 16.57% |
| MCD240524C00290000 | 2024-05-01 12:18PM EDT | 290.00 | 0.35 | 0.23 | 0.59 | -0.08 | -18.60% | 29 | 170 | 17.27% |
| MCD240524C00295000 | 2024-04-30 10:26AM EDT | 295.00 | 0.25 | 0.15 | 0.27 | 0.00 | - | 21 | 60 | 17.63% |
| MCD240524C00300000 | 2024-04-30 11:17AM EDT | 300.00 | 0.15 | 0.04 | 0.25 | 0.00 | - | 14 | 35 | 20.51% |
| MCD240524C00305000 | 2024-04-11 1:43PM EDT | 305.00 | 0.14 | 0.01 | 1.32 | 0.00 | - | - | 100 | 34.28% |
| MCD240524C00310000 | 2024-04-23 12:30PM EDT | 310.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | - | 1 | 37.79% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00205000 | 2024-04-22 12:43PM EDT | 205.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 53.81% |
| MCD240524P00225000 | 2024-04-09 3:21PM EDT | 225.00 | 0.27 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 41.70% |
| MCD240524P00230000 | 2024-04-09 3:23PM EDT | 230.00 | 0.30 | 0.00 | 0.33 | 0.00 | - | - | 2 | 38.65% |
| MCD240524P00235000 | 2024-04-25 11:47AM EDT | 235.00 | 0.32 | 0.00 | 1.31 | 0.00 | - | 1 | 15 | 46.90% |
| MCD240524P00240000 | 2024-04-30 12:27PM EDT | 240.00 | 0.01 | 0.01 | 1.34 | 0.00 | - | 1 | 9 | 42.29% |
| MCD240524P00245000 | 2024-04-30 3:57PM EDT | 245.00 | 0.15 | 0.04 | 1.23 | 0.00 | - | 3 | 43 | 36.50% |
| MCD240524P00250000 | 2024-05-01 2:37PM EDT | 250.00 | 0.24 | 0.13 | 0.30 | -0.18 | -42.86% | 5 | 60 | 22.44% |
| MCD240524P00255000 | 2024-05-01 2:37PM EDT | 255.00 | 0.39 | 0.20 | 0.38 | -0.04 | -9.30% | 6 | 86 | 19.51% |
| MCD240524P00260000 | 2024-05-01 2:44PM EDT | 260.00 | 0.59 | 0.54 | 0.67 | -0.01 | -1.67% | 6 | 65 | 17.90% |
| MCD240524P00265000 | 2024-05-01 3:32PM EDT | 265.00 | 1.02 | 0.96 | 1.24 | -0.26 | -20.31% | 16 | 119 | 16.49% |
| MCD240524P00270000 | 2024-05-01 3:09PM EDT | 270.00 | 1.70 | 1.94 | 2.40 | -0.65 | -27.66% | 5 | 56 | 15.60% |
| MCD240524P00275000 | 2024-05-01 3:36PM EDT | 275.00 | 3.70 | 3.80 | 4.50 | -1.00 | -21.28% | 11 | 104 | 15.30% |
| MCD240524P00280000 | 2024-05-01 2:53PM EDT | 280.00 | 6.60 | 6.60 | 8.15 | -1.34 | -16.88% | 3 | 36 | 17.54% |
| MCD240524P00295000 | 2024-04-05 12:27PM EDT | 295.00 | 26.60 | 18.50 | 21.75 | 0.00 | - | 1 | 0 | 25.51% |
| MCD240524P00300000 | 2024-04-23 9:53AM EDT | 300.00 | 29.40 | 23.70 | 27.30 | +5.25 | +21.74% | 11 | 0 | 33.13% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 305.00 | 29.40 | 28.55 | 32.30 | 0.00 | - | 1 | 0 | 37.13% |
