MCD - McDonald's Corporation

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juillet 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD200717C000950002020-07-01 11:28AM EDT95.0089.2093.5597.950.00--2278.13%
MCD200717C001250002020-06-22 12:57PM EDT125.0062.4063.4567.950.00--10357.03%
MCD200717C001350002020-06-22 6:52PM EDT135.0063.2553.5058.000.00-30146.09%
MCD200717C001400002020-06-22 6:52PM EDT140.0046.7548.4052.950.00--4279.98%
MCD200717C001450002020-06-30 3:49PM EDT145.0039.5043.5048.000.00-23117.97%
MCD200717C001500002020-07-14 12:52PM EDT150.0039.5038.5043.00+2.34+6.30%411104.69%
MCD200717C001550002020-06-25 2:24PM EDT155.0026.6833.3538.000.00-12209.77%
MCD200717C001600002020-07-14 2:08PM EDT160.0029.3928.3033.00+1.13+4.00%413186.52%
MCD200717C001625002020-06-29 10:38AM EDT162.5019.8526.1030.400.00--173.05%
MCD200717C001650002020-06-26 1:02PM EDT165.0016.5023.6028.100.00-21582.23%
MCD200717C001675002020-07-02 9:56AM EDT167.5018.9421.1524.950.00-10137.99%
MCD200717C001700002020-07-14 11:31AM EDT170.0019.3619.6021.40+1.46+8.16%16095.95%
MCD200717C001725002020-07-13 11:09AM EDT172.5015.1716.2018.600.00-1674.95%
MCD200717C001750002020-07-14 2:48PM EDT175.0013.7813.6516.05+3.40+32.76%2514264.31%
MCD200717C001775002020-07-14 1:43PM EDT177.5011.8611.3514.65+1.49+14.37%31387.04%
MCD200717C001800002020-07-14 1:43PM EDT180.009.4610.4011.25+3.46+57.67%5251,38654.05%
MCD200717C001825002020-07-14 3:48PM EDT182.508.077.108.80+4.10+103.27%4932845.95%
MCD200717C001850002020-07-14 3:57PM EDT185.006.054.156.45+3.60+146.94%1041,53839.31%
MCD200717C001875002020-07-14 3:58PM EDT187.504.164.154.90+2.89+227.56%1,5641,93044.17%
MCD200717C001900002020-07-14 3:59PM EDT190.002.612.512.68+2.02+342.37%2,1302,98933.45%
MCD200717C001925002020-07-14 3:59PM EDT192.501.371.321.50+1.12+448.00%1,71684432.91%
MCD200717C001950002020-07-14 3:59PM EDT195.000.600.510.65+0.44+275.00%3,6723,22230.74%
MCD200717C001975002020-07-14 3:58PM EDT197.500.240.060.30+0.17+242.86%25439931.59%
MCD200717C002000002020-07-14 3:59PM EDT200.000.110.090.11+0.07+175.00%2,3305,08331.45%
MCD200717C002025002020-07-14 3:59PM EDT202.500.050.020.06+0.02+66.67%34984933.99%
MCD200717C002050002020-07-14 3:59PM EDT205.000.020.010.07-0.01-33.33%11478740.82%
MCD200717C002075002020-07-14 10:44AM EDT207.500.020.000.88+0.01+100.00%122666.46%
MCD200717C002100002020-07-14 12:53PM EDT210.000.010.000.01-0.01-50.00%101,90140.63%
MCD200717C002125002020-07-13 3:23PM EDT212.500.030.000.050.00-83050.00%
MCD200717C002150002020-07-14 9:36AM EDT215.000.020.000.52-0.03-60.00%5277.73%
MCD200717C002200002020-07-14 1:00PM EDT220.000.010.000.02-0.01-50.00%2943,12757.81%
MCD200717C002300002020-07-13 9:46AM EDT230.000.010.000.010.00-213,06168.75%
MCD200717C002400002020-07-13 9:52AM EDT240.000.010.000.010.00-1073582.81%
MCD200717C002500002020-07-13 9:47AM EDT250.000.020.000.010.00-216996.88%
Options de ventepour17 juillet 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD200717P000850002020-06-22 6:52PM EDT85.000.040.000.620.00--1424.22%
MCD200717P000900002020-07-09 10:35AM EDT90.000.050.000.520.00-28386.33%
MCD200717P001000002020-06-29 11:00AM EDT100.000.010.000.040.00-6154250.00%
MCD200717P001050002020-06-24 10:22AM EDT105.000.060.000.760.00-36332.81%
MCD200717P001100002020-07-13 9:48AM EDT110.000.010.000.040.00-1100215.63%
MCD200717P001150002020-06-26 10:36AM EDT115.000.070.000.450.00-3585264.84%
MCD200717P001200002020-06-22 6:52PM EDT120.000.500.000.150.00-468211.72%
MCD200717P001250002020-07-08 10:49AM EDT125.000.010.000.520.00-110230.86%
MCD200717P001300002020-07-06 3:56PM EDT130.000.030.000.410.00-154204.30%
MCD200717P001350002020-07-06 3:50PM EDT135.000.030.000.020.00-1175131.25%
MCD200717P001400002020-07-10 2:51PM EDT140.000.030.000.360.00-6185166.02%
MCD200717P001450002020-07-08 1:59PM EDT145.000.050.000.050.00-8149115.63%
MCD200717P001500002020-07-13 11:45AM EDT150.000.020.000.010.00-1054587.50%
MCD200717P001550002020-07-13 9:30AM EDT155.000.080.000.500.00-5405124.41%
MCD200717P001600002020-07-14 3:49PM EDT160.000.030.000.04+0.02+200.00%231,17675.78%
MCD200717P001625002020-07-13 12:14PM EDT162.500.050.001.490.00-2670126.47%
MCD200717P001650002020-07-14 3:53PM EDT165.000.050.030.070.00-501,15071.48%
MCD200717P001675002020-07-14 1:06PM EDT167.500.030.020.48-0.03-50.00%7501,02084.28%
MCD200717P001700002020-07-14 3:49PM EDT170.000.080.050.11-0.02-20.00%2141,66862.50%
MCD200717P001725002020-07-14 3:56PM EDT172.500.100.000.13-0.07-41.18%7751,31353.91%
MCD200717P001750002020-07-14 3:01PM EDT175.000.110.050.14-0.14-56.00%672,80950.20%
MCD200717P001775002020-07-14 3:40PM EDT177.500.190.101.21-0.18-48.65%10135167.19%
MCD200717P001800002020-07-14 3:55PM EDT180.000.190.120.46-0.67-77.91%5432,98151.90%
MCD200717P001825002020-07-14 3:53PM EDT182.500.340.300.40-1.19-77.78%39357840.97%
MCD200717P001850002020-07-14 3:57PM EDT185.000.630.470.66-1.87-74.80%6371,93437.79%
MCD200717P001875002020-07-14 3:55PM EDT187.501.081.001.25-2.67-71.20%66129937.16%
MCD200717P001900002020-07-14 3:59PM EDT190.001.931.792.13-2.17-52.93%2303,64035.94%
MCD200717P001925002020-07-14 3:56PM EDT192.503.233.003.50-3.97-55.14%232836.23%
MCD200717P001950002020-07-14 3:50PM EDT195.005.054.705.50-1.95-27.86%4054041.09%
MCD200717P001975002020-07-14 3:05PM EDT197.508.506.407.35-2.97-25.89%1838.67%
MCD200717P002000002020-07-14 3:42PM EDT200.0010.118.0010.60-1.79-15.04%4698064.06%
MCD200717P002050002020-06-30 10:00AM EDT205.0022.2512.3016.800.00--252.73%
MCD200717P002075002020-07-02 3:32PM EDT207.5023.4015.2019.200.00-1165.72%
MCD200717P002100002020-07-09 2:43PM EDT210.0025.1017.5521.800.00-4471.58%
MCD200717P002200002020-06-30 1:42PM EDT220.0037.9627.1531.800.00-1084.96%
MCD200717P002300002020-06-22 6:52PM EDT230.0046.8337.2041.800.00--0108.01%
MCD200717P002400002020-06-22 6:52PM EDT240.0052.7547.3551.550.00--0122.85%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages