Marchés français ouverture 4 h 58 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0740 +0,0013 (+0,12 %) HANG SENG
18 546,43 +339,30 (+1,86 %) Bitcoin EUR
55 262,35 +2 123,65 (+4,00 %)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00245000 | 2024-04-30 10:26AM EDT | 2024-05-17 | 28.75 | 26.75 | 30.50 | 0.00 | - | 4 | 3 | 52.82% |
| MCD240524C00245000 | 2024-04-22 12:45PM EDT | 2024-05-24 | 31.34 | 27.10 | 30.85 | 0.00 | - | 1 | 2 | 45.89% |
| MCD240621C00245000 | 2024-04-29 2:03PM EDT | 2024-06-21 | 29.55 | 28.20 | 31.30 | 0.00 | - | 2 | 120 | 32.26% |
| MCD240719C00245000 | 2024-04-08 10:31AM EDT | 2024-07-19 | 26.35 | 28.35 | 31.65 | 0.00 | - | 12 | 56 | 26.93% |
| MCD240920C00245000 | 2024-04-10 12:24PM EDT | 2024-09-20 | 29.10 | 32.80 | 35.20 | 0.00 | - | 1 | 13 | 27.37% |
| MCD250117C00245000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 39.43 | 37.45 | 38.50 | 0.00 | - | 1 | 22 | 24.65% |
| MCD250321C00245000 | 2024-04-15 2:37PM EDT | 2025-03-21 | 37.00 | 39.45 | 41.60 | 0.00 | - | 1 | 2 | 25.73% |
| MCD250620C00245000 | 2024-04-11 2:26PM EDT | 2025-06-20 | 41.90 | 42.35 | 44.45 | 0.00 | - | 2 | 5 | 25.59% |
| MCD260116C00245000 | 2024-04-10 10:14AM EDT | 2026-01-16 | 44.55 | 48.05 | 51.40 | 0.00 | - | 1 | 18 | 26.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00245000 | 2024-05-01 2:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 164 | 71.88% |
| MCD240510P00245000 | 2024-04-30 2:23PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.05 | 0.00 | - | 80 | 100 | 32.52% |
| MCD240517P00245000 | 2024-05-02 2:52PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 4 | 225 | 25.78% |
| MCD240524P00245000 | 2024-04-30 3:57PM EDT | 2024-05-24 | 0.15 | 0.04 | 1.06 | 0.00 | - | 3 | 43 | 34.86% |
| MCD240531P00245000 | 2024-05-02 2:00PM EDT | 2024-05-31 | 0.20 | 0.18 | 1.39 | -0.23 | -53.49% | 1 | 19 | 32.79% |
| MCD240607P00245000 | 2024-04-26 11:59AM EDT | 2024-06-07 | 0.60 | 0.25 | 0.43 | 0.00 | - | 2 | 2 | 21.95% |
| MCD240621P00245000 | 2024-05-02 2:29PM EDT | 2024-06-21 | 0.53 | 0.54 | 0.61 | +0.04 | +8.16% | 27 | 689 | 20.13% |
| MCD240719P00245000 | 2024-05-02 10:10AM EDT | 2024-07-19 | 0.95 | 0.95 | 1.04 | -0.04 | -4.04% | 1 | 101 | 18.42% |
| MCD240920P00245000 | 2024-04-30 3:41PM EDT | 2024-09-20 | 2.58 | 2.42 | 2.60 | 0.00 | - | 3 | 160 | 18.21% |
| MCD241220P00245000 | 2024-05-02 3:32PM EDT | 2024-12-20 | 4.70 | 3.95 | 4.85 | +0.20 | +4.44% | 27 | 171 | 18.14% |
| MCD250117P00245000 | 2024-05-02 2:10PM EDT | 2025-01-17 | 5.00 | 4.10 | 5.30 | -0.95 | -15.97% | 22 | 465 | 17.81% |
| MCD250321P00245000 | 2024-04-30 10:18AM EDT | 2025-03-21 | 6.25 | 6.25 | 6.70 | 0.00 | - | 1 | 206 | 17.82% |
| MCD250620P00245000 | 2024-04-19 2:51PM EDT | 2025-06-20 | 9.75 | 7.90 | 8.60 | 0.00 | - | 13 | 22 | 17.83% |
| MCD260116P00245000 | 2024-04-30 10:13AM EDT | 2026-01-16 | 11.45 | 11.05 | 11.80 | 0.00 | - | 1 | 12 | 17.27% |
