MCD - McDonald's Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 novembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD191115C001550002019-10-21 9:31AM EST155.0054.8539.1039.750.00-10139.55%
MCD191115C001600002019-10-22 1:08PM EST160.0040.7834.1035.050.00-200107.42%
MCD191115C001650002019-10-30 6:21PM EST165.0028.1029.1030.450.00--0108.40%
MCD191115C001700002019-11-13 12:28PM EST170.0024.2524.1024.35+0.25+1.04%100.00%
MCD191115C001750002019-11-12 1:27PM EST175.0018.2219.1020.150.00-3067.38%
MCD191115C001800002019-11-11 3:32PM EST180.0012.6014.1514.300.00-100.00%
MCD191115C001850002019-11-12 3:25PM EST185.008.509.159.350.00-1600.00%
MCD191115C001875002019-11-13 11:03AM EST187.506.826.706.85+0.72+11.80%1300.00%
MCD191115C001900002019-11-13 1:58PM EST190.004.354.254.40+0.65+17.57%16900.00%
MCD191115C001925002019-11-13 2:10PM EST192.502.102.062.12+0.36+20.69%362011.67%
MCD191115C001950002019-11-13 2:15PM EST195.000.600.590.62+0.11+22.45%2,158012.43%
MCD191115C001975002019-11-13 2:14PM EST197.500.130.130.14+0.01+8.33%2,036014.31%
MCD191115C002000002019-11-13 1:46PM EST200.000.050.040.050.00-278017.68%
MCD191115C002025002019-11-13 1:46PM EST202.500.020.020.03-0.01-33.33%62021.88%
MCD191115C002050002019-11-13 1:50PM EST205.000.010.000.010.00-10023.83%
MCD191115C002075002019-11-13 9:44AM EST207.500.010.000.01-0.01-50.00%1028.52%
MCD191115C002100002019-11-13 10:12AM EST210.000.010.000.010.00-6032.81%
MCD191115C002125002019-11-13 10:10AM EST212.500.010.000.02-0.01-50.00%1040.63%
MCD191115C002150002019-11-11 1:54PM EST215.000.010.000.010.00-1042.19%
MCD191115C002175002019-11-06 11:38AM EST217.500.020.000.030.00-40052.34%
MCD191115C002200002019-11-13 1:09PM EST220.000.010.000.010.00-1050.00%
MCD191115C002225002019-10-24 10:39AM EST222.500.060.000.060.00--061.72%
MCD191115C002250002019-11-13 10:12AM EST225.000.020.000.04-0.01-33.33%3063.28%
MCD191115C002275002019-10-22 9:29AM EST227.500.010.000.020.00-2062.50%
MCD191115C002300002019-11-04 11:12AM EST230.000.010.000.010.00-2062.50%
MCD191115C002325002019-10-31 9:36AM EST232.500.020.000.070.00-10080.08%
MCD191115C002400002019-10-28 11:17AM EST240.000.010.000.040.00-3086.72%
MCD191115C002500002019-09-17 11:36AM EST250.000.050.000.030.00-1098.44%
MCD191115C002600002019-09-26 9:40AM EST260.000.050.000.030.00--0112.50%
MCD191115C002700002019-09-15 11:09PM EST270.000.03-0.030.00--1134.38%
MCD191115C003100002019-09-29 11:08PM EST310.000.02-0.020.00--0176.56%
Options de ventepour15 novembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCD191115P001400002019-10-02 10:17AM EST140.000.020.010.030.00--0132.81%
MCD191115P001500002019-11-08 11:02AM EST150.000.010.000.010.00-9093.75%
MCD191115P001550002019-11-04 9:31AM EST155.000.020.000.030.00--092.19%
MCD191115P001600002019-11-04 3:25PM EST160.000.030.000.030.00-7080.47%
MCD191115P001650002019-11-05 3:01PM EST165.000.030.000.030.00-68068.75%
MCD191115P001700002019-11-12 1:52PM EST170.000.010.000.030.00-26057.81%
MCD191115P001750002019-11-12 12:28PM EST175.000.030.000.010.00-1,001044.53%
MCD191115P001800002019-11-13 1:45PM EST180.000.010.000.01-0.02-66.67%21033.59%
MCD191115P001850002019-11-13 1:46PM EST185.000.010.000.02-0.02-66.67%226024.61%
MCD191115P001875002019-11-13 1:33PM EST187.500.030.020.04-0.05-62.50%150021.09%
MCD191115P001900002019-11-13 2:12PM EST190.000.080.080.09-0.13-61.90%446017.09%
MCD191115P001925002019-11-13 2:06PM EST192.500.350.340.36-0.40-53.33%723015.09%
MCD191115P001950002019-11-13 2:13PM EST195.001.361.361.39-0.74-35.24%277015.36%
MCD191115P001975002019-11-13 1:57PM EST197.503.403.353.50-0.90-20.93%21021.00%
MCD191115P002000002019-11-13 1:48PM EST200.005.905.755.95-0.70-10.61%160029.15%
MCD191115P002025002019-11-13 1:07PM EST202.508.358.258.45-0.88-9.53%40037.45%
MCD191115P002050002019-11-13 10:18AM EST205.0010.8410.7510.95-1.05-8.83%2045.22%
MCD191115P002075002019-11-13 11:17AM EST207.5013.3013.2514.35-0.72-5.14%2063.04%
MCD191115P002100002019-11-13 12:33PM EST210.0015.7715.7515.95-0.98-5.85%21055.62%
MCD191115P002125002019-10-25 10:07AM EST212.5016.8018.2019.450.00-1079.15%
MCD191115P002150002019-10-24 11:55AM EST215.0018.0020.7022.050.00--087.94%
MCD191115P002175002019-11-07 2:43PM EST217.5025.0023.2024.650.00-39096.63%
MCD191115P002200002019-10-30 2:19PM EST220.0023.6025.7027.050.00-1040102.00%
MCD191115P002250002019-11-11 12:13AM EST225.0030.8030.7032.300.00---119.53%
MCD191115P002300002019-10-22 12:01PM EST230.0028.6835.7037.100.00-30128.81%
MCD191115P002400002019-10-22 2:10PM EST240.0039.6545.7046.950.00-10149.41%
MCD191115P002500002019-10-21 1:08PM EST250.0039.6255.7056.900.00-50169.92%
MCD191115P002900002019-11-05 2:00PM EST290.0097.5095.7096.900.00-10243.85%
MCD191115P003100002019-09-24 12:41PM EST310.00100.50113.80116.900.00--1307.72%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages