La bourse ferme dans 6 h 13 min
CAC 40
7 917,45 -67,48 (-0,85 %) Euro Stoxx 50
4 894,37 -26,85 (-0,55 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0712 -0,0006 (-0,05 %) Gold future
2 313,50 +2,50 (+0,11 %) Bitcoin EUR
53 954,04 +541,94 (+1,01 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321C00220000 | 2024-04-15 2:54PM EDT | 220.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD250321C00225000 | 2024-04-02 3:05PM EDT | 225.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD250321C00235000 | 2024-04-30 9:37AM EDT | 235.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250321C00240000 | 2024-04-04 2:37PM EDT | 240.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD250321C00245000 | 2024-04-15 2:37PM EDT | 245.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250321C00250000 | 2024-04-11 2:12PM EDT | 250.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 255.00 | 35.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MCD250321C00260000 | 2024-05-01 3:40PM EDT | 260.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250321C00265000 | 2024-04-19 11:41AM EDT | 265.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250321C00270000 | 2024-05-01 3:06PM EDT | 270.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD250321C00275000 | 2024-04-22 9:40AM EDT | 275.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MCD250321C00280000 | 2024-05-01 9:48AM EDT | 280.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MCD250321C00285000 | 2024-05-01 3:19PM EDT | 285.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MCD250321C00290000 | 2024-05-01 3:40PM EDT | 290.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MCD250321C00295000 | 2024-04-30 10:28AM EDT | 295.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| MCD250321C00300000 | 2024-04-30 3:10PM EDT | 300.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MCD250321C00315000 | 2024-04-15 11:41AM EDT | 315.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250321C00320000 | 2024-04-30 1:34PM EDT | 320.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCD250321C00330000 | 2024-05-01 2:50PM EDT | 330.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250321C00335000 | 2024-04-29 9:34AM EDT | 335.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250321C00340000 | 2024-04-12 3:45PM EDT | 340.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MCD250321C00350000 | 2024-04-26 9:30AM EDT | 350.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD250321C00360000 | 2024-05-01 1:37PM EDT | 360.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00370000 | 2024-04-16 2:36PM EDT | 370.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00380000 | 2024-04-22 12:11PM EDT | 380.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00390000 | 2024-04-22 12:08PM EDT | 390.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00400000 | 2024-04-22 12:05PM EDT | 400.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00410000 | 2024-04-22 11:28AM EDT | 410.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00420000 | 2024-04-11 2:13PM EDT | 420.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321P00155000 | 2024-04-12 1:45PM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250321P00165000 | 2024-04-15 1:34PM EDT | 165.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MCD250321P00170000 | 2024-04-05 2:45PM EDT | 170.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250321P00175000 | 2024-04-04 3:23PM EDT | 175.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250321P00180000 | 2024-04-24 9:43AM EDT | 180.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MCD250321P00185000 | 2024-04-11 2:28PM EDT | 185.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MCD250321P00190000 | 2024-04-05 3:10PM EDT | 190.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MCD250321P00195000 | 2024-04-22 12:36PM EDT | 195.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCD250321P00200000 | 2024-04-25 1:26PM EDT | 200.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD250321P00205000 | 2024-04-30 11:33AM EDT | 205.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321P00210000 | 2024-04-22 1:49PM EDT | 210.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD250321P00215000 | 2024-04-09 12:44PM EDT | 215.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MCD250321P00220000 | 2024-04-29 9:42AM EDT | 220.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MCD250321P00225000 | 2024-04-22 11:37AM EDT | 225.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MCD250321P00230000 | 2024-04-29 2:27PM EDT | 230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| MCD250321P00235000 | 2024-04-29 2:27PM EDT | 235.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250321P00240000 | 2024-04-23 11:05AM EDT | 240.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250321P00245000 | 2024-04-30 10:18AM EDT | 245.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250321P00250000 | 2024-05-01 10:37AM EDT | 250.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD250321P00255000 | 2024-04-25 1:04PM EDT | 255.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD250321P00260000 | 2024-04-29 3:56PM EDT | 260.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MCD250321P00265000 | 2024-05-01 3:10PM EDT | 265.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MCD250321P00270000 | 2024-04-25 2:12PM EDT | 270.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| MCD250321P00275000 | 2024-05-01 11:03AM EDT | 275.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MCD250321P00280000 | 2024-05-01 3:32PM EDT | 280.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MCD250321P00285000 | 2024-05-01 3:32PM EDT | 285.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250321P00320000 | 2024-04-12 10:42AM EDT | 320.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
