MCD - McDonald's Corporation

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD190927C001900002019-09-19 9:53AM EDT190.0021.1518.1021.700.00-5554.20%
MCD190927C001950002019-09-16 2:49PM EDT195.0013.5513.2516.700.00-101271.39%
MCD190927C001975002019-09-10 1:00PM EDT197.5014.0510.8014.300.00-6064.94%
MCD190927C002000002019-09-20 11:05AM EDT200.0011.348.5011.75+0.34+3.09%6956.42%
MCD190927C002025002019-09-19 9:34AM EDT202.508.156.909.450.00-1650.42%
MCD190927C002050002019-09-20 12:41PM EDT205.005.414.805.50-1.29-19.25%1004126.12%
MCD190927C002075002019-09-20 3:59PM EDT207.503.002.893.05-0.95-24.05%5819918.41%
MCD190927C002100002019-09-20 3:59PM EDT210.001.481.401.48-0.87-37.02%23252416.48%
MCD190927C002125002019-09-20 3:59PM EDT212.500.580.550.57-0.48-45.28%1,5312,53015.65%
MCD190927C002150002019-09-20 3:59PM EDT215.000.170.160.18-0.23-57.50%4841,32615.50%
MCD190927C002175002019-09-20 3:47PM EDT217.500.050.030.06-0.08-61.54%22877116.31%
MCD190927C002200002019-09-20 3:58PM EDT220.000.010.010.04-0.03-75.00%14279118.95%
MCD190927C002225002019-09-20 3:56PM EDT222.500.010.000.030.00-165921.68%
MCD190927C002250002019-09-20 11:04AM EDT225.000.010.000.010.00-641721.88%
MCD190927C002275002019-09-20 10:09AM EDT227.500.020.000.040.00-518029.30%
MCD190927C002300002019-09-20 10:24AM EDT230.000.020.000.03-0.02-50.00%127831.45%
MCD190927C002325002019-09-17 2:15PM EDT232.500.010.000.030.00-23034.57%
MCD190927C002350002019-09-06 2:01PM EDT235.000.090.000.000.00-1025.00%
MCD190927C002375002019-09-03 10:16AM EDT237.500.050.000.000.00-1025.00%
MCD190927C002400002019-09-09 1:07PM EDT240.000.020.000.000.00-5025.00%
MCD190927C002450002019-08-19 12:13AM EDT245.000.06-0.030.00--1049.22%
MCD190927C002500002019-09-10 3:23PM EDT250.000.03-0.010.00-1049.22%
MCD190927C002525002019-08-20 1:48PM EDT252.500.030.000.030.00--053.13%
Options de ventepour27 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD190927P001850002019-09-19 9:33AM EDT185.000.050.010.080.00-51446.48%
MCD190927P001875002019-09-19 9:33AM EDT187.500.030.000.090.00-1242.87%
MCD190927P001900002019-09-19 9:35AM EDT190.000.010.000.100.00-11539.06%
MCD190927P001925002019-09-16 9:59AM EDT192.500.100.000.100.00-4534.57%
MCD190927P001950002019-09-19 1:37PM EDT195.000.080.000.120.00-96231.15%
MCD190927P001975002019-09-20 3:55PM EDT197.500.070.040.09-0.01-12.50%2119125.10%
MCD190927P002000002019-09-20 3:47PM EDT200.000.100.090.14-0.02-16.67%24923422.46%
MCD190927P002025002019-09-20 3:30PM EDT202.500.200.210.24-0.05-20.00%14722220.04%
MCD190927P002050002019-09-20 3:59PM EDT205.000.480.440.49-0.02-4.00%10044618.36%
MCD190927P002075002019-09-20 3:59PM EDT207.500.980.941.02+0.16+19.51%31452916.98%
MCD190927P002100002019-09-20 3:59PM EDT210.002.031.912.06+0.48+30.97%69454316.21%
MCD190927P002125002019-09-20 3:58PM EDT212.503.403.503.65+0.57+20.14%37044015.28%
MCD190927P002150002019-09-20 3:18PM EDT215.005.215.106.35+0.63+13.76%3727824.46%
MCD190927P002175002019-09-19 11:08AM EDT217.506.716.059.300.00-1160336.69%
MCD190927P002200002019-09-20 2:31PM EDT220.009.959.9511.30+0.25+2.58%3110335.52%
MCD190927P002225002019-09-18 2:48PM EDT222.5014.0110.9514.250.00-1148.10%
MCD190927P002250002019-09-13 9:43AM EDT225.0013.1613.1516.900.00-3055.93%
MCD190927P002275002019-09-19 3:59PM EDT227.5016.8015.8519.350.00-13060.62%
MCD190927P002300002019-09-16 2:41PM EDT230.0021.8518.4521.900.00-2066.65%
MCD190927P002325002019-08-19 12:14AM EDT232.5016.6020.5023.250.00--043.26%
MCD190927P002550002019-09-10 10:45AM EDT255.0045.2043.0547.350.00-10121.12%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages