La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 311,09 +617,32 (+1,05 %)
McDonald's Corporation (MCD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719C00225000 | 2023-12-07 11:39AM EDT | 225.00 | 68.25 | 67.15 | 69.30 | 0.00 | - | 4 | 2 | 84.45% |
| MCD240719C00230000 | 2024-04-26 12:24PM EDT | 230.00 | 47.01 | 44.10 | 46.95 | -22.51 | -32.38% | 1 | 3 | 36.96% |
| MCD240719C00235000 | 2024-04-17 10:05AM EDT | 235.00 | 34.58 | 38.85 | 42.40 | 0.00 | - | 2 | 9 | 35.21% |
| MCD240719C00240000 | 2024-03-28 11:43AM EDT | 240.00 | 45.45 | 34.10 | 37.85 | 0.00 | - | 1 | 21 | 33.28% |
| MCD240719C00245000 | 2024-04-08 10:31AM EDT | 245.00 | 26.35 | 30.05 | 31.55 | 0.00 | - | 12 | 56 | 26.27% |
| MCD240719C00250000 | 2024-04-26 9:30AM EDT | 250.00 | 26.30 | 26.00 | 27.05 | -4.55 | -14.75% | 4 | 134 | 24.49% |
| MCD240719C00255000 | 2024-04-23 11:30AM EDT | 255.00 | 24.65 | 21.20 | 23.15 | 0.00 | - | 1 | 172 | 23.90% |
| MCD240719C00260000 | 2024-04-25 2:36PM EDT | 260.00 | 19.90 | 17.15 | 19.10 | 0.00 | - | 2 | 141 | 22.44% |
| MCD240719C00265000 | 2024-04-26 2:38PM EDT | 265.00 | 15.65 | 13.85 | 14.85 | -0.75 | -4.57% | 2 | 1,043 | 20.13% |
| MCD240719C00270000 | 2024-04-26 3:34PM EDT | 270.00 | 12.11 | 10.55 | 11.50 | -0.83 | -6.41% | 22 | 267 | 19.12% |
| MCD240719C00275000 | 2024-04-26 3:39PM EDT | 275.00 | 9.25 | 8.45 | 8.65 | -1.10 | -10.63% | 102 | 1,043 | 18.37% |
| MCD240719C00280000 | 2024-04-26 12:47PM EDT | 280.00 | 7.20 | 6.15 | 6.35 | -0.65 | -8.28% | 81 | 508 | 17.88% |
| MCD240719C00285000 | 2024-04-26 3:34PM EDT | 285.00 | 4.71 | 4.25 | 4.45 | -0.74 | -13.58% | 31 | 496 | 17.34% |
| MCD240719C00290000 | 2024-04-26 1:22PM EDT | 290.00 | 3.26 | 2.82 | 3.05 | -0.19 | -5.51% | 18 | 672 | 17.03% |
| MCD240719C00295000 | 2024-04-26 12:28PM EDT | 295.00 | 2.40 | 1.64 | 2.01 | -0.16 | -6.25% | 5 | 616 | 16.74% |
| MCD240719C00300000 | 2024-04-26 3:59PM EDT | 300.00 | 1.20 | 1.09 | 1.23 | -0.25 | -17.24% | 134 | 2,004 | 16.32% |
| MCD240719C00305000 | 2024-04-25 3:43PM EDT | 305.00 | 0.95 | 0.52 | 0.81 | 0.00 | - | 12 | 387 | 16.43% |
| MCD240719C00310000 | 2024-04-26 1:29PM EDT | 310.00 | 0.50 | 0.24 | 0.47 | -0.30 | -37.50% | 4 | 468 | 16.18% |
| MCD240719C00315000 | 2024-04-23 1:40PM EDT | 315.00 | 0.54 | 0.19 | 0.36 | 0.00 | - | 12 | 347 | 16.88% |
| MCD240719C00320000 | 2024-04-26 1:33PM EDT | 320.00 | 0.24 | 0.14 | 0.68 | -0.04 | -14.29% | 3 | 126 | 20.78% |
| MCD240719C00325000 | 2024-04-26 10:32AM EDT | 325.00 | 0.19 | 0.05 | 0.19 | +0.02 | +11.76% | 2 | 322 | 17.82% |
| MCD240719C00330000 | 2024-04-26 1:31PM EDT | 330.00 | 0.13 | 0.03 | 0.20 | +0.01 | +8.33% | 1 | 138 | 19.29% |
| MCD240719C00335000 | 2024-04-25 9:37AM EDT | 335.00 | 0.12 | 0.02 | 0.21 | 0.00 | - | 2 | 46 | 20.70% |
| MCD240719C00340000 | 2024-04-15 9:53AM EDT | 340.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 2 | 23 | 21.80% |
| MCD240719C00345000 | 2024-04-11 10:07AM EDT | 345.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 2 | 5 | 22.85% |
| MCD240719C00350000 | 2024-04-04 10:21AM EDT | 350.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 2 | 7 | 24.02% |
| MCD240719C00355000 | 2024-04-03 9:53AM EDT | 355.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 12 | 24.98% |
| MCD240719C00360000 | 2024-04-03 9:56AM EDT | 360.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 2 | 14 | 26.10% |
| MCD240719C00365000 | 2024-04-03 1:50PM EDT | 365.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 2 | 23 | 27.20% |
| MCD240719C00370000 | 2024-03-15 9:37AM EDT | 370.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 19 | 28.27% |
| MCD240719C00375000 | 2024-04-17 3:58PM EDT | 375.00 | 0.01 | 0.00 | 0.84 | 0.00 | - | 1 | 9 | 37.26% |
| MCD240719C00380000 | 2024-03-08 11:07AM EDT | 380.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 2 | 12 | 35.45% |
| MCD240719C00385000 | 2024-03-15 2:25PM EDT | 385.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 18 | 31.15% |
| MCD240719C00390000 | 2024-02-01 11:40AM EDT | 390.00 | 0.07 | 0.00 | 1.34 | 0.00 | - | 2 | 3 | 44.59% |
| MCD240719C00400000 | 2024-01-23 1:08PM EDT | 400.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 35.45% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719P00135000 | 2024-04-09 9:30AM EDT | 135.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 51.76% |
| MCD240719P00140000 | 2024-04-15 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 16 | 50.59% |
| MCD240719P00145000 | 2024-02-05 4:29PM EDT | 145.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 46.88% |
| MCD240719P00150000 | 2024-02-15 12:41PM EDT | 150.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 50.20% |
| MCD240719P00155000 | 2023-11-13 2:15PM EDT | 155.00 | 0.40 | 0.00 | 2.22 | 0.00 | - | 2 | 3 | 68.38% |
| MCD240719P00160000 | 2024-04-09 3:25PM EDT | 160.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 58.84% |
| MCD240719P00165000 | 2024-02-01 11:38AM EDT | 165.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 61.45% |
| MCD240719P00170000 | 2024-03-14 3:28PM EDT | 170.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 9 | 44.73% |
| MCD240719P00175000 | 2024-04-16 9:56AM EDT | 175.00 | 0.12 | 0.00 | 0.84 | 0.00 | - | 2 | 13 | 52.71% |
| MCD240719P00180000 | 2024-04-17 1:06PM EDT | 180.00 | 0.18 | 0.01 | 1.29 | 0.00 | - | 2 | 24 | 54.25% |
| MCD240719P00185000 | 2024-04-22 11:34AM EDT | 185.00 | 0.13 | 0.01 | 1.31 | 0.00 | - | 2 | 29 | 51.43% |
| MCD240719P00190000 | 2024-04-19 9:36AM EDT | 190.00 | 0.18 | 0.02 | 0.79 | 0.00 | - | 2 | 38 | 43.79% |
| MCD240719P00195000 | 2024-04-19 9:37AM EDT | 195.00 | 0.22 | 0.03 | 0.93 | 0.00 | - | 2 | 33 | 42.46% |
| MCD240719P00200000 | 2024-04-19 1:10PM EDT | 200.00 | 0.24 | 0.05 | 0.19 | 0.00 | - | 2 | 40 | 30.37% |
| MCD240719P00205000 | 2024-04-26 10:35AM EDT | 205.00 | 0.18 | 0.06 | 0.34 | 0.00 | - | 2 | 18 | 30.88% |
| MCD240719P00210000 | 2024-04-26 10:35AM EDT | 210.00 | 0.28 | 0.09 | 0.29 | +0.04 | +16.67% | 2 | 37 | 27.93% |
| MCD240719P00215000 | 2024-04-22 10:05AM EDT | 215.00 | 0.32 | 0.11 | 0.53 | -0.18 | -36.00% | 2 | 21 | 28.61% |
| MCD240719P00220000 | 2024-04-26 10:39AM EDT | 220.00 | 0.37 | 0.16 | 0.61 | -0.05 | -11.90% | 2 | 227 | 27.03% |
| MCD240719P00225000 | 2024-04-26 3:52PM EDT | 225.00 | 0.45 | 0.30 | 0.66 | -0.48 | -51.61% | 1 | 39 | 25.11% |
| MCD240719P00230000 | 2024-04-26 9:30AM EDT | 230.00 | 0.76 | 0.39 | 0.69 | +0.05 | +7.04% | 1 | 58 | 22.99% |
| MCD240719P00235000 | 2024-04-26 11:14AM EDT | 235.00 | 0.81 | 0.78 | 0.91 | +0.17 | +26.56% | 2 | 56 | 22.02% |
| MCD240719P00240000 | 2024-04-25 1:33PM EDT | 240.00 | 0.75 | 1.03 | 1.14 | 0.00 | - | 23 | 215 | 20.75% |
| MCD240719P00245000 | 2024-04-25 2:42PM EDT | 245.00 | 1.42 | 1.36 | 1.44 | +0.14 | +10.94% | 2 | 89 | 19.50% |
| MCD240719P00250000 | 2024-04-26 3:53PM EDT | 250.00 | 1.78 | 1.82 | 2.02 | +0.18 | +11.25% | 110 | 409 | 18.85% |
| MCD240719P00255000 | 2024-04-25 12:10PM EDT | 255.00 | 2.01 | 2.45 | 2.62 | 0.00 | - | 89 | 268 | 17.70% |
| MCD240719P00260000 | 2024-04-26 3:58PM EDT | 260.00 | 3.40 | 3.45 | 3.60 | +0.25 | +7.94% | 94 | 873 | 16.99% |
| MCD240719P00265000 | 2024-04-26 1:57PM EDT | 265.00 | 4.37 | 4.75 | 4.95 | +1.06 | +32.02% | 24 | 870 | 16.39% |
| MCD240719P00270000 | 2024-04-26 2:07PM EDT | 270.00 | 6.20 | 6.60 | 6.75 | +0.25 | +4.20% | 10 | 483 | 15.89% |
| MCD240719P00275000 | 2024-04-26 3:44PM EDT | 275.00 | 8.50 | 8.85 | 9.10 | +0.60 | +7.59% | 26 | 536 | 15.56% |
| MCD240719P00280000 | 2024-04-26 10:12AM EDT | 280.00 | 10.65 | 11.65 | 11.90 | +0.05 | +0.47% | 3 | 709 | 15.17% |
| MCD240719P00285000 | 2024-04-25 1:59PM EDT | 285.00 | 10.75 | 14.75 | 15.90 | 0.00 | - | 1 | 407 | 16.36% |
| MCD240719P00290000 | 2024-04-25 1:50PM EDT | 290.00 | 14.17 | 18.45 | 19.85 | 0.00 | - | 1 | 312 | 16.77% |
| MCD240719P00295000 | 2024-04-17 11:54AM EDT | 295.00 | 28.00 | 22.65 | 23.35 | 0.00 | - | 3 | 251 | 14.98% |
| MCD240719P00300000 | 2024-04-25 12:50PM EDT | 300.00 | 21.55 | 25.55 | 28.90 | 0.00 | - | 1 | 7 | 18.95% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 305.00 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 27.06% |
| MCD240719P00310000 | 2024-02-26 2:31PM EDT | 310.00 | 17.00 | 27.00 | 29.85 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240719P00315000 | 2024-03-14 11:50AM EDT | 315.00 | 35.42 | 46.40 | 49.60 | 0.00 | - | 2 | 0 | 40.85% |
| MCD240719P00320000 | 2024-02-15 11:33AM EDT | 320.00 | 31.89 | 39.00 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719P00325000 | 2024-01-05 12:50PM EDT | 325.00 | 37.20 | 28.25 | 30.15 | 0.00 | - | 15 | 8 | 0.00% |
| MCD240719P00330000 | 2024-02-20 10:37AM EDT | 330.00 | 38.18 | 44.80 | 48.55 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240719P00355000 | 2024-02-05 11:18AM EDT | 355.00 | 68.75 | 59.55 | 62.75 | 0.00 | - | 5 | 0 | 0.00% |
