MCD - McDonald's Corporation

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 mai 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD200529C000900002020-05-06 3:46PM EDT90.0088.1092.1096.650.00-10394.34%
MCD200529C000950002020-05-05 1:41PM EDT95.0088.4087.0091.550.00--0364.84%
MCD200529C001150002020-04-27 10:31AM EDT115.0071.5067.1072.000.00--0165.63%
MCD200529C001350002020-05-14 10:39AM EDT135.0034.1047.1051.750.00-1087.50%
MCD200529C001450002020-05-20 10:55AM EDT145.0038.5437.1041.600.00-11164.80%
MCD200529C001500002020-05-18 12:02AM EDT150.0022.0232.1036.650.00--1148.63%
MCD200529C001550002020-05-14 10:39AM EDT155.0015.2227.1031.300.00-11124.46%
MCD200529C001575002020-04-30 9:32AM EDT157.5025.6524.5029.150.00-10123.10%
MCD200529C001600002020-05-22 2:03PM EDT160.0024.3023.4525.35+24.30-16016087.45%
MCD200529C001625002020-04-20 12:05AM EDT162.5020.9821.0522.450.00-1069.43%
MCD200529C001650002020-05-22 3:41PM EDT165.0019.1817.1021.70+0.52+2.79%4398.51%
MCD200529C001675002020-05-20 10:20AM EDT167.5014.9514.5019.050.00-1187.52%
MCD200529C001700002020-05-20 11:45AM EDT170.0014.7012.3017.000.00-404085.67%
MCD200529C001725002020-05-22 1:04PM EDT172.5011.569.7014.15-0.54-4.46%14971.70%
MCD200529C001750002020-05-22 3:39PM EDT175.009.157.6012.10+0.38+4.33%1011368.68%
MCD200529C001775002020-05-21 1:54PM EDT177.508.155.758.750.00-23348.32%
MCD200529C001800002020-05-22 3:39PM EDT180.005.053.506.35-1.17-18.81%6425640.11%
MCD200529C001825002020-05-22 3:54PM EDT182.503.332.374.00-1.07-24.32%9938531.40%
MCD200529C001850002020-05-22 3:59PM EDT185.001.931.712.21-0.80-29.30%3982,07126.39%
MCD200529C001875002020-05-22 3:59PM EDT187.501.050.561.35-0.62-37.13%16755827.44%
MCD200529C001900002020-05-22 3:59PM EDT190.000.450.400.76-0.34-43.04%5741,26827.95%
MCD200529C001925002020-05-22 2:55PM EDT192.500.150.150.40-0.28-65.12%6621328.37%
MCD200529C001950002020-05-22 3:57PM EDT195.000.110.050.10-0.11-50.00%2925925.00%
MCD200529C001975002020-05-21 10:27AM EDT197.500.070.000.280.00-399236.43%
MCD200529C002000002020-05-22 12:20PM EDT200.000.050.000.09-0.03-37.50%1142833.30%
MCD200529C002025002020-05-21 10:00AM EDT202.500.130.000.640.00-2356.30%
MCD200529C002050002020-05-20 11:21AM EDT205.000.090.001.210.00-64460.69%
MCD200529C002100002020-05-05 10:00AM EDT210.000.240.000.050.00-12045.31%
MCD200529C002150002020-04-27 3:23PM EDT215.000.670.000.640.00-51170.02%
MCD200529C002200002020-05-14 9:40AM EDT220.000.120.000.370.00-12971.09%
MCD200529C002250002020-05-22 12:04PM EDT225.000.010.000.370.00-1578.52%
MCD200529C002300002020-04-27 10:08AM EDT230.000.180.000.440.00--1687.99%
Options de ventepour29 mai 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD200529P000900002020-04-23 9:46AM EDT90.000.350.000.370.00-1440251.17%
MCD200529P000950002020-05-19 9:34AM EDT95.000.060.000.440.00-12239.45%
MCD200529P001200002020-04-22 3:59PM EDT120.001.720.000.530.00--10166.99%
MCD200529P001300002020-05-07 3:29PM EDT130.000.230.000.420.00--1134.57%
MCD200529P001350002020-05-19 10:28AM EDT135.000.040.000.250.00-17112.70%
MCD200529P001400002020-05-20 2:33PM EDT140.000.050.000.070.00-33985.94%
MCD200529P001450002020-05-19 3:00PM EDT145.000.180.000.330.00-1793.55%
MCD200529P001500002020-05-19 2:53PM EDT150.000.120.000.420.00-25485.55%
MCD200529P001525002020-05-18 12:02AM EDT152.500.500.000.440.00--1180.27%
MCD200529P001550002020-05-22 2:16PM EDT155.000.070.020.30-0.16-69.57%26670.51%
MCD200529P001575002020-05-21 3:28PM EDT157.500.090.000.730.00-235375.83%
MCD200529P001600002020-05-22 12:52PM EDT160.000.090.050.14-0.03-25.00%4318254.69%
MCD200529P001625002020-05-22 3:07PM EDT162.500.080.000.16-0.09-52.94%414454.00%
MCD200529P001650002020-05-22 3:55PM EDT165.000.100.020.14-0.12-54.55%2835347.36%
MCD200529P001675002020-05-21 12:21PM EDT167.500.310.000.200.00-1034544.92%
MCD200529P001700002020-05-22 3:59PM EDT170.000.090.090.28-0.31-77.50%5436542.29%
MCD200529P001725002020-05-22 3:59PM EDT172.500.170.130.35-0.35-67.31%8839138.28%
MCD200529P001750002020-05-22 3:52PM EDT175.000.470.300.50-0.28-37.33%7420735.35%
MCD200529P001775002020-05-22 3:57PM EDT177.500.660.310.83-0.37-35.92%8420834.03%
MCD200529P001800002020-05-22 3:54PM EDT180.001.040.691.35-0.48-31.58%27519932.86%
MCD200529P001825002020-05-22 3:54PM EDT182.502.121.702.50-0.12-5.36%15916935.91%
MCD200529P001850002020-05-22 3:38PM EDT185.003.332.293.35+0.53+18.93%6322432.25%
MCD200529P001875002020-05-22 3:25PM EDT187.505.093.456.45+0.25+5.17%261749.90%
MCD200529P001900002020-05-22 3:40PM EDT190.006.984.757.95-0.27-3.72%64548.34%
MCD200529P001950002020-05-22 10:01AM EDT195.0012.119.4514.00-10.89-47.35%51077.91%
MCD200529P001975002020-05-20 9:55AM EDT197.5016.9012.6016.50+16.90--1959.42%
MCD200529P002000002020-05-22 10:01AM EDT200.0016.7014.3019.00-4.55-21.41%5559.18%
MCD200529P002025002020-05-18 3:00PM EDT202.5023.8516.9021.50+23.85--766.02%
MCD200529P002050002020-05-22 12:37PM EDT205.0022.1819.5024.00-2.22-9.10%2272.75%
MCD200529P002075002020-05-04 3:10PM EDT207.5026.6021.7026.500.00--375.27%
MCD200529P002100002020-05-22 2:04PM EDT210.0026.0524.3029.00+26.05-3081.64%
MCD200529P002125002020-05-18 3:44PM EDT212.5033.1526.9031.50+33.15--1187.94%
MCD200529P002150002020-04-30 12:03PM EDT215.0031.8229.3034.000.00--191.89%
MCD200529P002250002020-05-18 3:33PM EDT225.0045.9039.3044.00+45.90--5110.84%
MCD200529P002350002020-05-18 3:33PM EDT235.0055.9549.3054.00+55.95--1128.22%
MCD200529P002450002020-05-18 3:33PM EDT245.0065.9559.5064.00+65.95--5147.27%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages