La bourse est fermée
Dow Jones
38 865,69 +13,42 (+0,03 %) Nasdaq
16 326,80 -22,45 (-0,14 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0753 -0,0021 (-0,19 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 635,24 -365,67 (-0,62 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:52PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00252500 | 2024-04-29 1:05PM EDT | 252.50 | 17.00 | 14.00 | 17.20 | -4.40 | -20.56% | 2 | 2 | 68.48% |
| MCD240510C00255000 | 2024-05-07 10:15AM EDT | 255.00 | 14.60 | 11.65 | 14.60 | -4.20 | -22.34% | 2 | 3 | 60.16% |
| MCD240510C00257500 | 2024-05-07 10:15AM EDT | 257.50 | 12.10 | 9.30 | 12.10 | -4.60 | -27.54% | 2 | 2 | 52.91% |
| MCD240510C00260000 | 2024-04-29 1:44PM EDT | 260.00 | 9.60 | 6.65 | 9.40 | -4.75 | -33.10% | 2 | 10 | 43.19% |
| MCD240510C00262500 | 2024-05-01 3:52PM EDT | 262.50 | 7.20 | 5.05 | 5.40 | -6.21 | -46.31% | 2 | 13 | 18.09% |
| MCD240510C00265000 | 2024-05-07 2:15PM EDT | 265.00 | 3.31 | 3.05 | 3.30 | -1.44 | -30.32% | 18 | 44 | 16.16% |
| MCD240510C00267500 | 2024-05-07 2:22PM EDT | 267.50 | 1.68 | 1.51 | 1.61 | -1.26 | -42.86% | 95 | 44 | 14.53% |
| MCD240510C00270000 | 2024-05-07 2:35PM EDT | 270.00 | 0.64 | 0.64 | 0.67 | -0.91 | -57.59% | 999 | 346 | 14.53% |
| MCD240510C00272500 | 2024-05-07 2:12PM EDT | 272.50 | 0.26 | 0.23 | 0.26 | -0.41 | -61.19% | 341 | 573 | 15.26% |
| MCD240510C00275000 | 2024-05-07 2:33PM EDT | 275.00 | 0.12 | 0.10 | 0.11 | -0.17 | -58.62% | 1,445 | 1,460 | 16.60% |
| MCD240510C00277500 | 2024-05-07 1:45PM EDT | 277.50 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 36 | 1,264 | 19.53% |
| MCD240510C00280000 | 2024-05-07 1:10PM EDT | 280.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 42 | 571 | 21.68% |
| MCD240510C00282500 | 2024-05-07 12:48PM EDT | 282.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 6 | 399 | 25.20% |
| MCD240510C00285000 | 2024-05-07 1:09PM EDT | 285.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 10 | 380 | 27.74% |
| MCD240510C00287500 | 2024-05-07 9:51AM EDT | 287.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 73 | 31.84% |
| MCD240510C00290000 | 2024-05-07 12:04PM EDT | 290.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 68 | 131 | 32.81% |
| MCD240510C00292500 | 2024-05-07 2:09PM EDT | 292.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 47 | 33.99% |
| MCD240510C00295000 | 2024-05-07 12:59PM EDT | 295.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 214 | 37.11% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 41.80% |
| MCD240510C00300000 | 2024-05-06 11:42AM EDT | 300.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 29 | 44.53% |
| MCD240510C00302500 | 2024-05-07 2:30PM EDT | 302.50 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 2 | 30 | 47.27% |
| MCD240510C00305000 | 2024-05-07 11:13AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 20 | 141 | 25.00% |
| MCD240510C00310000 | 2024-05-03 10:44AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 50.00% |
| MCD240510C00315000 | 2024-05-06 11:12AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 81 | 51.56% |
| MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 146 | 56.25% |
| MCD240510C00370000 | 2024-05-06 2:34PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 101.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00185000 | 2024-05-03 3:52PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 109.38% |
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 75.00% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 75.00% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 14 | 67.97% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 32 | 60.16% |
| MCD240510P00230000 | 2024-05-07 11:14AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.38 | -97.44% | 15 | 54 | 53.52% |
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 5 | 41 | 52.73% |
| MCD240510P00240000 | 2024-05-02 11:41AM EDT | 240.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 73 | 45.70% |
| MCD240510P00245000 | 2024-05-07 2:34PM EDT | 245.00 | 0.04 | 0.01 | 0.06 | +0.02 | - | 10 | 100 | 39.06% |
| MCD240510P00247500 | 2024-05-06 9:30AM EDT | 247.50 | 0.04 | 0.02 | 0.00 | 0.00 | - | 15 | 19 | 12.50% |
| MCD240510P00250000 | 2024-05-07 12:21PM EDT | 250.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 2 | 175 | 29.49% |
| MCD240510P00252500 | 2024-05-07 2:21PM EDT | 252.50 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 143 | 80 | 26.56% |
| MCD240510P00255000 | 2024-05-07 1:03PM EDT | 255.00 | 0.03 | 0.03 | 0.19 | -0.01 | -16.67% | 10 | 136 | 28.81% |
| MCD240510P00257500 | 2024-05-07 2:31PM EDT | 257.50 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 11 | 115 | 20.22% |
| MCD240510P00260000 | 2024-05-07 2:36PM EDT | 260.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 107 | 1,137 | 17.29% |
| MCD240510P00262500 | 2024-05-07 2:22PM EDT | 262.50 | 0.26 | 0.25 | 0.29 | +0.02 | +8.33% | 177 | 265 | 15.97% |
| MCD240510P00265000 | 2024-05-07 2:36PM EDT | 265.00 | 0.70 | 0.65 | 0.70 | +0.19 | +37.25% | 506 | 576 | 14.84% |
| MCD240510P00267500 | 2024-05-07 2:35PM EDT | 267.50 | 1.59 | 1.55 | 1.61 | +0.51 | +47.22% | 324 | 193 | 14.31% |
| MCD240510P00270000 | 2024-05-07 2:34PM EDT | 270.00 | 3.15 | 3.05 | 3.30 | +1.00 | +46.51% | 313 | 604 | 15.65% |
| MCD240510P00272500 | 2024-05-07 2:07PM EDT | 272.50 | 5.05 | 5.10 | 5.50 | +1.40 | +38.36% | 63 | 906 | 18.58% |
| MCD240510P00275000 | 2024-05-07 2:31PM EDT | 275.00 | 8.40 | 7.45 | 8.05 | +2.37 | +39.30% | 55 | 1,423 | 24.98% |
| MCD240510P00277500 | 2024-05-07 2:36PM EDT | 277.50 | 10.30 | 9.10 | 11.25 | +3.90 | +73.58% | 6 | 503 | 40.43% |
| MCD240510P00280000 | 2024-05-06 10:32AM EDT | 280.00 | 9.07 | 10.70 | 14.00 | 0.00 | - | 2 | 15 | 49.59% |
| MCD240510P00282500 | 2024-04-29 10:05AM EDT | 282.50 | 10.15 | 13.25 | 16.55 | 0.00 | - | - | 0 | 56.01% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 285.00 | 17.50 | 12.65 | 15.40 | 0.00 | - | 2 | 2 | 0.00% |
| MCD240510P00287500 | 2024-04-29 10:40AM EDT | 287.50 | 14.15 | 18.10 | 20.75 | 0.00 | - | - | 0 | 53.54% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 20.70 | 23.60 | 0.00 | - | - | 0 | 64.77% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 25.60 | 28.50 | 0.00 | - | 11 | 0 | 72.22% |
| MCD240510P00300000 | 2024-05-01 3:45PM EDT | 300.00 | 23.25 | 30.60 | 33.90 | 0.00 | - | - | 0 | 88.82% |
| MCD240510P00310000 | 2024-05-01 3:53PM EDT | 310.00 | 34.57 | 40.70 | 43.85 | 0.00 | - | - | 0 | 105.23% |
| MCD240510P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 44.58 | 51.30 | 53.75 | 0.00 | - | - | 0 | 50.00% |
