La bourse ferme dans 5 h 48 min
CAC 40
8 011,86 +30,35 (+0,38 %) Euro Stoxx 50
4 926,80 +12,67 (+0,26 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0675 0,0000 (-0,00 %) Gold future
2 393,90 +5,50 (+0,23 %) Bitcoin EUR
57 635,35 -1 855,42 (-3,12 %)
McDonald's Corporation (MCD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419C00220000 | 2024-02-16 2:20PM EDT | 220.00 | 71.50 | 58.25 | 62.00 | 0.00 | - | 5 | 3 | 395.92% |
| MCD240419C00240000 | 2024-04-04 3:14PM EDT | 240.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MCD240419C00245000 | 2024-03-27 12:16PM EDT | 245.00 | 35.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240419C00250000 | 2024-04-17 11:33AM EDT | 250.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240419C00255000 | 2024-04-16 10:04AM EDT | 255.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240419C00257500 | 2024-04-05 11:29AM EDT | 257.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240419C00260000 | 2024-04-16 2:22PM EDT | 260.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240419C00262500 | 2024-04-17 3:53PM EDT | 262.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240419C00265000 | 2024-04-17 3:42PM EDT | 265.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MCD240419C00267500 | 2024-04-17 3:59PM EDT | 267.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| MCD240419C00270000 | 2024-04-17 3:59PM EDT | 270.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 0.10% |
| MCD240419C00272500 | 2024-04-17 3:59PM EDT | 272.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 3.13% |
| MCD240419C00275000 | 2024-04-17 3:59PM EDT | 275.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 6.25% |
| MCD240419C00277500 | 2024-04-17 3:59PM EDT | 277.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 6.25% |
| MCD240419C00280000 | 2024-04-17 3:38PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| MCD240419C00282500 | 2024-04-17 3:51PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MCD240419C00285000 | 2024-04-17 3:47PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MCD240419C00287500 | 2024-04-17 11:56AM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240419C00290000 | 2024-04-17 12:37PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MCD240419C00292500 | 2024-04-15 12:04PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MCD240419C00295000 | 2024-04-17 3:38PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MCD240419C00297500 | 2024-04-15 10:55AM EDT | 297.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MCD240419C00300000 | 2024-04-17 3:07PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MCD240419C00302500 | 2024-04-02 10:11AM EDT | 302.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240419C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240419C00310000 | 2024-04-16 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240419C00315000 | 2024-04-15 9:30AM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MCD240419C00320000 | 2024-04-16 9:30AM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240419C00325000 | 2024-04-11 1:33PM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240419C00330000 | 2024-04-15 11:27AM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240419C00335000 | 2024-04-03 12:32PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240419C00340000 | 2024-03-08 12:07PM EDT | 340.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 177.54% |
| MCD240419C00345000 | 2024-04-15 12:38PM EDT | 345.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240419C00350000 | 2024-04-05 9:38AM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240419C00355000 | 2024-02-16 4:23PM EDT | 355.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 151.95% |
| MCD240419C00360000 | 2024-03-14 9:59AM EDT | 360.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 157.42% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419P00185000 | 2024-04-12 10:14AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MCD240419P00200000 | 2024-04-05 9:38AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240419P00205000 | 2024-02-15 11:39AM EDT | 205.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 158.98% |
| MCD240419P00210000 | 2024-04-11 1:29PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240419P00215000 | 2024-04-11 1:28PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240419P00220000 | 2024-04-15 12:50PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MCD240419P00225000 | 2024-04-11 1:28PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240419P00227500 | 2024-04-11 1:28PM EDT | 227.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240419P00230000 | 2024-04-11 3:13PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MCD240419P00232500 | 2024-04-11 2:21PM EDT | 232.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240419P00235000 | 2024-04-12 3:37PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MCD240419P00237500 | 2024-04-11 1:26PM EDT | 237.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240419P00240000 | 2024-04-17 9:30AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240419P00242500 | 2024-04-11 1:24PM EDT | 242.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MCD240419P00245000 | 2024-04-16 10:03AM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MCD240419P00247500 | 2024-04-16 9:56AM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240419P00250000 | 2024-04-17 10:27AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MCD240419P00252500 | 2024-04-15 12:22PM EDT | 252.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| MCD240419P00255000 | 2024-04-17 1:51PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| MCD240419P00257500 | 2024-04-17 2:49PM EDT | 257.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MCD240419P00260000 | 2024-04-17 3:48PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| MCD240419P00262500 | 2024-04-17 3:35PM EDT | 262.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| MCD240419P00265000 | 2024-04-17 3:59PM EDT | 265.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,763 | 0 | 6.25% |
| MCD240419P00267500 | 2024-04-17 3:58PM EDT | 267.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 3.13% |
| MCD240419P00270000 | 2024-04-17 3:59PM EDT | 270.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| MCD240419P00272500 | 2024-04-17 3:46PM EDT | 272.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MCD240419P00275000 | 2024-04-17 2:52PM EDT | 275.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MCD240419P00277500 | 2024-04-17 2:52PM EDT | 277.50 | 7.97 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| MCD240419P00280000 | 2024-04-17 3:46PM EDT | 280.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 5,833 | 0 | 0.00% |
| MCD240419P00282500 | 2024-04-17 2:28PM EDT | 282.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| MCD240419P00285000 | 2024-04-17 3:53PM EDT | 285.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 8,851 | 0 | 0.00% |
| MCD240419P00287500 | 2024-04-08 11:14AM EDT | 287.50 | 21.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240419P00290000 | 2024-04-17 3:53PM EDT | 290.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 1,850 | 0 | 0.00% |
| MCD240419P00292500 | 2024-04-17 3:28PM EDT | 292.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240419P00295000 | 2024-04-17 3:53PM EDT | 295.00 | 25.09 | 0.00 | 0.00 | 0.00 | - | 1,680 | 0 | 0.00% |
| MCD240419P00300000 | 2024-04-17 3:53PM EDT | 300.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| MCD240419P00305000 | 2024-03-13 1:41PM EDT | 305.00 | 20.00 | 35.70 | 39.65 | 0.00 | - | 17 | 0 | 159.18% |
| MCD240419P00310000 | 2024-03-13 2:36PM EDT | 310.00 | 27.50 | 40.75 | 44.60 | 0.00 | - | 64 | 0 | 172.71% |
| MCD240419P00330000 | 2024-02-27 11:52AM EDT | 330.00 | 36.19 | 46.05 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240419P00340000 | 2024-02-05 12:15PM EDT | 340.00 | 54.46 | 44.85 | 47.75 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240419P00385000 | 2024-02-27 11:52AM EDT | 385.00 | 91.19 | 101.25 | 104.15 | 0.00 | - | - | 0 | 0.00% |
