La bourse est fermée

McDonald's Corporation (MCD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
281,95-0,07 (-0,02 %)
À la clôture : 04:00PM EDT
282,35 +0,40 (+0,14 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD240405C002650002024-03-27 1:11PM EDT265.0016.0815.4019.000.00-1148.00%
MCD240405C002675002024-03-25 11:38AM EDT267.5011.5912.9516.200.00-5540.75%
MCD240405C002700002024-03-26 10:31AM EDT270.0012.7510.5014.05+2.95+30.10%15239.09%
MCD240405C002725002024-03-25 3:13PM EDT272.507.208.3510.600.00-2426.44%
MCD240405C002750002024-03-28 3:19PM EDT275.007.457.008.30+0.46+6.58%1011323.55%
MCD240405C002775002024-03-28 3:11PM EDT277.505.204.055.50+0.06+1.17%71,11216.43%
MCD240405C002800002024-03-28 3:59PM EDT280.003.303.203.30-0.39-10.57%18252413.18%
MCD240405C002825002024-03-28 3:56PM EDT282.501.881.681.82-0.19-9.18%25349312.50%
MCD240405C002850002024-03-28 3:58PM EDT285.000.870.800.87-0.24-21.62%40255612.21%
MCD240405C002875002024-03-28 3:56PM EDT287.500.310.320.38-0.20-39.22%32514812.33%
MCD240405C002900002024-03-28 3:50PM EDT290.000.150.150.16-0.09-37.50%21559912.72%
MCD240405C002925002024-03-28 2:39PM EDT292.500.070.030.12-0.03-30.00%494314.75%
MCD240405C002950002024-03-28 3:56PM EDT295.000.040.030.05-0.03-42.86%1225915.04%
MCD240405C002975002024-03-28 3:45PM EDT297.500.030.030.11-0.02-40.00%231019.73%
MCD240405C003000002024-03-28 11:49AM EDT300.000.030.010.03-0.02-40.00%4957718.36%
MCD240405C003025002024-03-27 2:21PM EDT302.500.010.000.060.00-252622.46%
MCD240405C003050002024-03-27 10:44AM EDT305.000.030.000.06-0.02-40.00%551624.71%
MCD240405C003100002024-03-27 12:54PM EDT310.000.070.000.030.00-24526.56%
MCD240405C003150002024-03-26 10:38AM EDT315.000.030.000.200.00-1639.65%
MCD240405C003200002024-03-18 9:58AM EDT320.000.120.000.450.00-22351.27%
MCD240405C003250002024-02-26 4:37PM EDT325.000.220.000.750.00-2154.25%
MCD240405C003300002024-03-14 2:42PM EDT330.000.050.000.950.00-606061.52%
MCD240405C003350002024-03-15 9:56AM EDT335.000.050.000.950.00--2066.16%
MCD240405C003500002024-03-04 10:57AM EDT350.000.750.000.950.00-2479.35%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD240405P002200002024-03-25 12:27PM EDT220.000.170.000.340.00-1178.52%
MCD240405P002350002024-03-21 12:30PM EDT235.000.010.001.710.00--980.79%
MCD240405P002400002024-03-27 10:48AM EDT240.000.010.000.050.00-74745.70%
MCD240405P002475002024-03-26 9:43AM EDT247.500.100.000.750.00-1151.90%
MCD240405P002500002024-03-26 9:54AM EDT250.000.050.010.10-0.08-61.54%12838.77%
MCD240405P002550002024-03-19 12:22PM EDT255.000.100.000.150.00-2235.45%
MCD240405P002575002024-03-19 12:21PM EDT257.500.080.010.750.00-2245.53%
MCD240405P002600002024-03-28 2:41PM EDT260.000.040.030.09-0.01-20.00%1117927.25%
MCD240405P002625002024-03-25 12:52PM EDT262.500.140.010.560.00-2435.30%
MCD240405P002650002024-03-27 1:33PM EDT265.000.050.030.38-0.02-28.57%58628.81%
MCD240405P002675002024-03-28 1:43PM EDT267.500.070.020.07+0.03+75.00%2913918.16%
MCD240405P002700002024-03-28 2:38PM EDT270.000.090.050.11-0.07-43.75%6730316.70%
MCD240405P002725002024-03-28 3:57PM EDT272.500.160.120.16-0.06-27.27%7138014.87%
MCD240405P002750002024-03-28 3:46PM EDT275.000.290.240.31-0.09-23.68%1,19430113.87%
MCD240405P002775002024-03-28 3:52PM EDT277.500.500.500.60-0.17-25.37%8654912.85%
MCD240405P002800002024-03-28 3:57PM EDT280.001.151.021.14-0.08-6.50%70140411.83%
MCD240405P002825002024-03-28 3:59PM EDT282.502.022.092.21-0.13-6.05%2249811.54%
MCD240405P002850002024-03-28 3:46PM EDT285.003.653.603.90-1.09-23.00%4421912.06%
MCD240405P002875002024-03-28 3:06PM EDT287.505.704.756.00-1.32-18.80%5213.05%
MCD240405P002900002024-03-26 12:08PM EDT290.0012.656.359.650.00-21626.84%
MCD240405P002950002024-03-28 1:58PM EDT295.0010.9011.4514.20-3.50-24.31%77331.18%
MCD240405P003000002024-03-26 2:51PM EDT300.0022.7016.3019.950.00-84745.58%
MCD240405P003025002024-03-20 10:52AM EDT302.5018.7818.8522.500.00-1149.76%
MCD240405P003050002024-02-27 10:30AM EDT305.0010.8021.1523.800.00--040.06%