La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0756 -0,0017 (-0,16 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 569,88 -415,25 (-0,70 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:250.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00250000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 21.50 | 16.20 | 20.00 | 0.00 | - | 2 | 26 | 47.73% |
| MCD240524C00250000 | 2024-04-29 10:06AM EDT | 2024-05-24 | 25.25 | 16.50 | 20.50 | 0.00 | - | 10 | 12 | 40.28% |
| MCD240531C00250000 | 2024-04-30 10:59AM EDT | 2024-05-31 | 27.20 | 16.50 | 21.00 | 0.00 | - | - | 1 | 36.60% |
| MCD240621C00250000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 19.00 | 17.05 | 20.30 | -7.32 | -27.81% | 43 | 175 | 24.46% |
| MCD240719C00250000 | 2024-05-06 11:36AM EDT | 2024-07-19 | 23.20 | 18.65 | 22.50 | 0.00 | - | 14 | 125 | 25.26% |
| MCD240920C00250000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 23.50 | 21.70 | 25.90 | -4.01 | -14.58% | 5 | 32 | 24.71% |
| MCD241220C00250000 | 2024-05-03 10:25AM EDT | 2024-12-20 | 29.95 | 25.90 | 30.00 | 0.00 | - | 3 | 3 | 24.61% |
| MCD250117C00250000 | 2024-05-07 10:01AM EDT | 2025-01-17 | 29.05 | 26.50 | 30.25 | -1.45 | -4.75% | 6 | 575 | 23.53% |
| MCD250321C00250000 | 2024-04-11 2:12PM EDT | 2025-03-21 | 34.90 | 29.00 | 33.50 | 0.00 | - | 1 | 4 | 24.64% |
| MCD250620C00250000 | 2024-04-17 11:24AM EDT | 2025-06-20 | 36.40 | 33.40 | 37.00 | 0.00 | - | 1 | 2 | 25.08% |
| MCD260116C00250000 | 2024-04-22 2:11PM EDT | 2026-01-16 | 48.80 | 38.50 | 42.50 | 0.00 | - | 1 | 38 | 24.64% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00250000 | 2024-05-07 12:21PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.54 | +0.01 | +100.00% | 2 | 175 | 48.10% |
| MCD240517P00250000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.29 | +0.02 | +20.00% | 20 | 514 | 25.05% |
| MCD240524P00250000 | 2024-05-07 3:21PM EDT | 2024-05-24 | 0.20 | 0.02 | 0.64 | -0.04 | -16.67% | 18 | 75 | 23.71% |
| MCD240531P00250000 | 2024-05-07 1:40PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.50 | 0.00 | - | 3 | 74 | 18.87% |
| MCD240607P00250000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 0.64 | 0.37 | 0.65 | +0.17 | +36.17% | 11 | 52 | 17.86% |
| MCD240614P00250000 | 2024-05-07 3:21PM EDT | 2024-06-14 | 0.80 | 0.12 | 1.35 | +0.12 | +17.65% | 9 | 1 | 20.17% |
| MCD240621P00250000 | 2024-05-07 3:46PM EDT | 2024-06-21 | 0.99 | 0.95 | 1.50 | +0.04 | +4.21% | 162 | 1,471 | 19.25% |
| MCD240719P00250000 | 2024-05-07 3:22PM EDT | 2024-07-19 | 1.63 | 1.19 | 2.09 | +0.08 | +5.16% | 159 | 699 | 17.14% |
| MCD240920P00250000 | 2024-05-07 2:49PM EDT | 2024-09-20 | 3.90 | 2.75 | 5.95 | +0.10 | +2.63% | 4 | 642 | 20.34% |
| MCD241220P00250000 | 2024-05-07 3:03PM EDT | 2024-12-20 | 6.54 | 4.70 | 8.45 | +0.52 | +8.64% | 4 | 208 | 19.24% |
| MCD250117P00250000 | 2024-05-07 2:02PM EDT | 2025-01-17 | 7.00 | 5.65 | 7.10 | +0.75 | +12.00% | 12 | 1,125 | 16.41% |
| MCD250321P00250000 | 2024-05-03 10:28AM EDT | 2025-03-21 | 8.35 | 8.20 | 10.45 | 0.00 | - | 1 | 12 | 18.54% |
| MCD250620P00250000 | 2024-05-07 11:55AM EDT | 2025-06-20 | 10.80 | 8.00 | 13.00 | +0.90 | +9.09% | 4 | 334 | 18.86% |
| MCD260116P00250000 | 2024-05-07 2:41PM EDT | 2026-01-16 | 14.10 | 11.70 | 16.50 | +0.90 | +6.82% | 14 | 577 | 18.09% |
