La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0662 -0,0010 (-0,10 %) Gold future
2 297,90 -5,00 (-0,22 %) Bitcoin EUR
56 026,65 -3 793,04 (-6,34 %)
McDonald's Corporation (MCD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:235.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00235000 | 2024-04-15 2:54PM EDT | 2024-05-17 | 33.12 | 37.05 | 40.85 | 0.00 | - | - | 2 | 66.80% |
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 2024-05-24 | 41.40 | 37.40 | 41.10 | 0.00 | - | 12 | 12 | 57.85% |
| MCD240621C00235000 | 2024-02-27 1:25PM EDT | 2024-06-21 | 61.15 | 47.75 | 51.45 | 0.00 | - | 2 | 36 | 69.13% |
| MCD240719C00235000 | 2024-04-17 10:05AM EDT | 2024-07-19 | 34.58 | 38.45 | 40.35 | 0.00 | - | 2 | 9 | 28.89% |
| MCD240920C00235000 | 2024-04-17 2:24PM EDT | 2024-09-20 | 39.41 | 41.30 | 44.30 | 0.00 | - | 5 | 7 | 31.17% |
| MCD250117C00235000 | 2024-04-19 11:44AM EDT | 2025-01-17 | 45.44 | 45.95 | 47.25 | 0.00 | - | 1 | 51 | 27.46% |
| MCD250321C00235000 | 2024-04-30 9:37AM EDT | 2025-03-21 | 45.10 | 47.95 | 49.10 | -1.15 | -2.49% | 1 | 6 | 27.01% |
| MCD250620C00235000 | 2024-04-10 9:46AM EDT | 2025-06-20 | 47.10 | 50.60 | 52.75 | 0.00 | - | - | 1 | 27.84% |
| MCD260116C00235000 | 2024-04-04 2:55PM EDT | 2026-01-16 | 56.00 | 56.00 | 57.20 | 0.00 | - | 1 | 3 | 26.48% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00235000 | 2024-04-30 11:05AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 111 | 211 | 54.69% |
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.05 | -0.08 | -88.89% | 5 | 36 | 38.48% |
| MCD240517P00235000 | 2024-04-30 1:04PM EDT | 2024-05-17 | 0.17 | 0.01 | 0.45 | +0.09 | +112.50% | 18 | 158 | 41.68% |
| MCD240524P00235000 | 2024-04-25 11:47AM EDT | 2024-05-24 | 0.32 | 0.00 | 2.04 | 0.00 | - | 1 | 15 | 50.81% |
| MCD240531P00235000 | 2024-04-30 11:26AM EDT | 2024-05-31 | 0.09 | 0.04 | 0.25 | -0.19 | -67.86% | 1 | 7 | 27.69% |
| MCD240621P00235000 | 2024-04-30 11:01AM EDT | 2024-06-21 | 0.26 | 0.15 | 0.43 | -0.13 | -33.33% | 14 | 764 | 23.61% |
| MCD240719P00235000 | 2024-04-30 3:33PM EDT | 2024-07-19 | 0.57 | 0.57 | 0.68 | -0.15 | -20.83% | 13 | 58 | 20.96% |
| MCD240920P00235000 | 2024-04-30 10:21AM EDT | 2024-09-20 | 1.55 | 1.47 | 1.73 | -0.15 | -8.82% | 11 | 1,671 | 19.83% |
| MCD241220P00235000 | 2024-04-30 3:17PM EDT | 2024-12-20 | 3.25 | 3.20 | 3.40 | -0.15 | -4.41% | 6 | 2 | 19.23% |
| MCD250117P00235000 | 2024-04-26 3:11PM EDT | 2025-01-17 | 3.85 | 3.70 | 3.85 | 0.00 | - | 1 | 1,643 | 19.00% |
| MCD250321P00235000 | 2024-04-29 2:27PM EDT | 2025-03-21 | 4.90 | 4.15 | 5.35 | 0.00 | - | 1 | 2 | 19.38% |
| MCD250620P00235000 | 2024-04-29 2:44PM EDT | 2025-06-20 | 6.31 | 5.40 | 7.25 | 0.00 | - | 1 | 411 | 19.51% |
| MCD260116P00235000 | 2024-04-25 12:53PM EDT | 2026-01-16 | 8.60 | 8.20 | 9.55 | 0.00 | - | 2 | 79 | 18.10% |
