MCD - McDonald's Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 novembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD191122C001600002019-11-04 9:31AM EST160.0031.1432.4032.650.00-11110.94%
MCD191122C001650002019-10-30 1:40PM EST165.0030.7027.3527.650.00-2094.53%
MCD191122C001700002019-11-19 3:36PM EST170.0023.9022.4022.600.00-208562.50%
MCD191122C001725002019-11-18 1:37PM EST172.5021.9019.9020.100.00-102056.25%
MCD191122C001750002019-11-18 10:53AM EST175.0020.2017.4017.650.00-1262.50%
MCD191122C001775002019-11-05 11:32AM EST177.5013.9614.9015.150.00-2254.49%
MCD191122C001800002019-11-15 12:18PM EST180.0013.8712.4012.650.00-213746.48%
MCD191122C001825002019-11-14 2:22PM EST182.5011.859.9010.100.00-1012929.69%
MCD191122C001850002019-11-21 1:22PM EST185.007.757.457.60-1.79-18.76%616923.05%
MCD191122C001875002019-11-21 11:52AM EST187.505.724.955.15-1.53-21.10%248621.68%
MCD191122C001900002019-11-21 1:38PM EST190.002.722.572.67-1.45-34.77%12932413.58%
MCD191122C001925002019-11-21 2:06PM EST192.500.710.730.75-1.30-64.68%46188912.38%
MCD191122C001950002019-11-21 1:52PM EST195.000.100.080.09-0.45-81.82%1,4962,67213.18%
MCD191122C001975002019-11-21 2:05PM EST197.500.030.020.03-0.06-66.67%3682,67117.97%
MCD191122C002000002019-11-21 2:01PM EST200.000.010.000.01-0.01-50.00%1352,88221.88%
MCD191122C002025002019-11-21 12:02PM EST202.500.030.000.01+0.02+200.00%21,79928.13%
MCD191122C002050002019-11-20 9:35AM EST205.000.010.000.010.00-194233.59%
MCD191122C002075002019-11-19 10:17AM EST207.500.010.000.010.00-127339.06%
MCD191122C002100002019-11-21 12:02PM EST210.000.040.010.01+0.03+300.00%51,56445.31%
MCD191122C002125002019-11-21 12:02PM EST212.500.020.000.02+0.01+100.00%285650.00%
MCD191122C002150002019-11-14 1:54PM EST215.000.020.000.030.00-4016758.59%
MCD191122C002175002019-11-19 9:35AM EST217.500.020.000.010.00-121556.25%
MCD191122C002200002019-11-12 3:57PM EST220.000.010.000.010.00-319362.50%
MCD191122C002225002019-11-21 9:42AM EST222.500.010.000.03-0.01-50.00%112774.22%
MCD191122C002250002019-11-19 10:31AM EST225.000.030.000.030.00-16379.69%
MCD191122C002275002019-10-28 2:55PM EST227.500.030.000.030.00-11084.38%
MCD191122C002300002019-11-19 10:31AM EST230.000.020.000.030.00-21089.06%
MCD191122C002325002019-10-29 1:11PM EST232.500.020.000.020.00-11190.63%
MCD191122C002350002019-10-21 2:36PM EST235.000.070.000.030.00--198.44%
MCD191122C002375002019-10-16 10:19AM EST237.500.050.000.030.00--0103.13%
Options de ventepour22 novembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD191122P001575002019-11-18 11:22AM EST157.500.02--0.00---0.00%
MCD191122P001600002019-11-01 9:07AM EST160.000.010.000.030.00-2293.75%
MCD191122P001625002019-11-05 2:12PM EST162.500.050.000.030.00-11187.50%
MCD191122P001650002019-11-05 11:39AM EST165.000.050.000.030.00--679.69%
MCD191122P001700002019-11-20 11:31AM EST170.000.010.000.010.00-18259.38%
MCD191122P001725002019-11-08 2:56PM EST172.500.020.000.020.00-66956.25%
MCD191122P001750002019-11-14 1:36PM EST175.000.020.000.030.00-576152.34%
MCD191122P001775002019-11-20 1:58PM EST177.500.020.000.030.00-152049.22%
MCD191122P001800002019-11-21 2:02PM EST180.000.010.000.010.00-168936.72%
MCD191122P001825002019-11-21 1:27PM EST182.500.020.000.030.00-5341234.38%
MCD191122P001850002019-11-21 11:53AM EST185.000.010.010.030.00-5283226.95%
MCD191122P001875002019-11-21 1:03PM EST187.500.030.030.040.00-801,16920.12%
MCD191122P001900002019-11-21 2:07PM EST190.000.120.100.12+0.04+50.00%5141,61515.24%
MCD191122P001925002019-11-21 2:08PM EST192.500.710.700.73+0.38+115.15%7211,96213.62%
MCD191122P001950002019-11-21 2:09PM EST195.002.572.552.64+1.27+97.69%3771,08117.63%
MCD191122P001975002019-11-21 1:13PM EST197.504.764.955.10+1.49+45.57%5376726.86%
MCD191122P002000002019-11-21 1:02PM EST200.007.207.457.60+1.41+24.35%167736.23%
MCD191122P002025002019-11-20 1:42PM EST202.508.699.8510.100.00-15745.02%
MCD191122P002050002019-11-15 3:35PM EST205.0011.4512.3512.600.00-1353.32%
MCD191122P002075002019-10-28 12:17PM EST207.5015.3914.9015.100.00-9053.32%
MCD191122P002100002019-11-04 9:31AM EST210.0020.0717.4017.600.00-3060.35%
MCD191122P002125002019-11-20 9:37AM EST212.5018.1519.9020.100.00-4467.19%
MCD191122P002150002019-10-22 2:59PM EST215.0015.1522.3522.600.00-3070.31%
MCD191122P002175002019-10-22 2:59PM EST217.5017.1524.9025.100.00-1080.08%
MCD191122P002200002019-11-12 10:10AM EST220.0026.8527.4027.600.00-2086.33%
MCD191122P002250002019-10-23 10:57AM EST225.0025.9032.3532.600.00-1094.14%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages