La bourse est fermée
Dow Jones
38 857,61 +5,34 (+0,01 %) Nasdaq
16 310,74 -38,50 (-0,24 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0753 -0,0021 (-0,19 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 659,41 -160,05 (-0,27 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
Prix d’exercice:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00255000 | 2024-05-07 10:15AM EDT | 2024-05-10 | 14.60 | 11.65 | 14.60 | -4.20 | -22.34% | 2 | 3 | 61.99% |
| MCD240517C00255000 | 2024-04-24 12:55PM EDT | 2024-05-17 | 21.88 | 12.40 | 14.60 | 0.00 | - | 1 | 63 | 37.38% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 2024-05-24 | 21.85 | 12.80 | 15.75 | 0.00 | - | 1 | 2 | 35.39% |
| MCD240621C00255000 | 2024-04-30 2:04PM EDT | 2024-06-21 | 20.95 | 14.45 | 15.35 | 0.00 | - | 2 | 72 | 20.83% |
| MCD240719C00255000 | 2024-04-29 10:44AM EDT | 2024-07-19 | 22.70 | 16.05 | 16.40 | 0.00 | - | 2 | 170 | 19.09% |
| MCD240920C00255000 | 2024-05-03 3:22PM EDT | 2024-09-20 | 22.78 | 19.90 | 21.00 | 0.00 | - | 7 | 32 | 21.96% |
| MCD250117C00255000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 27.35 | 24.15 | 25.85 | 0.00 | - | 5 | 150 | 21.90% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 2025-03-21 | 35.31 | 30.25 | 30.95 | 0.00 | - | 18 | 18 | 25.02% |
| MCD260116C00255000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 38.57 | 37.15 | 38.00 | -8.13 | -17.41% | 1 | 46 | 23.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00255000 | 2024-05-07 1:03PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.19 | +0.01 | +25.00% | 9 | 136 | 28.47% |
| MCD240517P00255000 | 2024-05-07 1:55PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.23 | +0.03 | +18.75% | 8 | 495 | 17.90% |
| MCD240524P00255000 | 2024-05-07 2:09PM EDT | 2024-05-24 | 0.45 | 0.30 | 0.46 | +0.06 | +15.38% | 24 | 89 | 16.59% |
| MCD240531P00255000 | 2024-05-07 1:40PM EDT | 2024-05-31 | 0.60 | 0.60 | 0.68 | +0.08 | +15.38% | 6 | 63 | 15.75% |
| MCD240607P00255000 | 2024-05-07 1:34PM EDT | 2024-06-07 | 0.96 | 0.96 | 1.08 | +0.03 | +3.23% | 22 | 60 | 16.19% |
| MCD240614P00255000 | 2024-05-07 1:33PM EDT | 2024-06-14 | 1.20 | 1.10 | 1.42 | +0.03 | +2.56% | 8 | 19 | 16.21% |
| MCD240621P00255000 | 2024-05-07 1:44PM EDT | 2024-06-21 | 1.56 | 1.51 | 1.64 | +0.09 | +6.12% | 59 | 2,097 | 15.79% |
| MCD240719P00255000 | 2024-05-07 2:00PM EDT | 2024-07-19 | 2.50 | 2.40 | 2.53 | +0.32 | +14.68% | 6 | 271 | 14.99% |
| MCD240920P00255000 | 2024-05-07 11:55AM EDT | 2024-09-20 | 4.90 | 5.00 | 5.15 | +0.33 | +7.22% | 13 | 353 | 15.88% |
| MCD241220P00255000 | 2024-05-06 3:31PM EDT | 2024-12-20 | 7.37 | 7.70 | 7.90 | 0.00 | - | 1 | 2 | 15.98% |
| MCD250117P00255000 | 2024-05-07 2:00PM EDT | 2025-01-17 | 8.40 | 8.10 | 8.45 | +0.50 | +6.33% | 2 | 1,214 | 15.75% |
| MCD250321P00255000 | 2024-05-03 1:26PM EDT | 2025-03-21 | 9.35 | 9.75 | 10.20 | 0.00 | - | 9 | 68 | 16.02% |
| MCD250620P00255000 | 2024-04-29 12:24PM EDT | 2025-06-20 | 10.90 | 11.65 | 12.10 | 0.00 | - | 19 | 70 | 15.94% |
| MCD260116P00255000 | 2024-04-10 10:39AM EDT | 2026-01-16 | 16.12 | 15.40 | 15.90 | 0.00 | - | 1 | 16 | 15.87% |
