La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 219,01 +810,43 (+1,30 %)
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:260.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00260000 | 2024-05-24 3:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 4,068 | 232 | 7.23% |
| MCD240531C00260000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.07 | 1.04 | 1.18 | -0.36 | -25.17% | 491 | 202 | 12.96% |
| MCD240607C00260000 | 2024-05-24 3:48PM EDT | 2024-06-07 | 1.50 | 1.51 | 1.66 | -0.28 | -15.73% | 552 | 98 | 11.89% |
| MCD240614C00260000 | 2024-05-24 1:38PM EDT | 2024-06-14 | 2.35 | 2.12 | 2.42 | -0.05 | -2.08% | 52 | 28 | 12.92% |
| MCD240621C00260000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 2.74 | 2.74 | 2.84 | -0.31 | -10.16% | 353 | 241 | 12.73% |
| MCD240628C00260000 | 2024-05-24 3:11PM EDT | 2024-06-28 | 3.30 | 3.25 | 4.45 | -0.35 | -9.59% | 49 | 6 | 16.46% |
| MCD240719C00260000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 4.98 | 4.95 | 5.10 | -0.12 | -2.35% | 125 | 367 | 14.68% |
| MCD240920C00260000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 9.05 | 9.00 | 9.65 | -0.65 | -6.70% | 14 | 67 | 17.84% |
| MCD241220C00260000 | 2024-05-24 3:43PM EDT | 2024-12-20 | 13.90 | 13.65 | 15.10 | -6.60 | -32.20% | 6 | 10 | 20.41% |
| MCD250117C00260000 | 2024-05-24 3:22PM EDT | 2025-01-17 | 15.05 | 14.80 | 16.25 | -0.65 | -4.14% | 5 | 430 | 20.56% |
| MCD250321C00260000 | 2024-05-24 1:42PM EDT | 2025-03-21 | 18.06 | 17.30 | 18.25 | -4.64 | -20.44% | 11 | 24 | 20.42% |
| MCD250620C00260000 | 2024-05-24 1:42PM EDT | 2025-06-20 | 21.28 | 20.40 | 21.65 | -0.09 | -0.42% | 13 | 10 | 21.09% |
| MCD260116C00260000 | 2024-05-24 2:36PM EDT | 2026-01-16 | 27.90 | 27.10 | 28.45 | -0.05 | -0.18% | 17 | 660 | 22.18% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00260000 | 2024-05-24 3:56PM EDT | 2024-05-24 | 2.02 | 1.11 | 2.38 | -0.38 | -15.83% | 909 | 717 | 22.32% |
| MCD240531P00260000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 2.95 | 2.75 | 2.92 | -0.35 | -10.61% | 426 | 517 | 11.90% |
| MCD240607P00260000 | 2024-05-24 2:10PM EDT | 2024-06-07 | 4.70 | 3.70 | 4.85 | +0.21 | +4.68% | 41 | 368 | 18.29% |
| MCD240614P00260000 | 2024-05-24 11:25AM EDT | 2024-06-14 | 4.50 | 4.45 | 5.40 | -0.85 | -15.89% | 15 | 113 | 17.31% |
| MCD240621P00260000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 5.48 | 5.35 | 5.55 | -0.32 | -5.52% | 119 | 2,754 | 15.60% |
| MCD240628P00260000 | 2024-05-24 2:21PM EDT | 2024-06-28 | 5.89 | 5.50 | 6.25 | +0.23 | +4.06% | 12 | 123 | 16.19% |
| MCD240719P00260000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 6.73 | 6.55 | 6.70 | -0.19 | -2.75% | 148 | 1,043 | 13.98% |
| MCD240920P00260000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 9.70 | 9.40 | 9.75 | -0.27 | -2.71% | 76 | 527 | 14.82% |
| MCD241220P00260000 | 2024-05-24 3:27PM EDT | 2024-12-20 | 12.90 | 11.90 | 13.45 | +0.25 | +1.98% | 120 | 166 | 15.91% |
| MCD250117P00260000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 13.15 | 12.05 | 14.50 | +1.20 | +10.04% | 46 | 1,023 | 16.21% |
| MCD250321P00260000 | 2024-05-23 2:50PM EDT | 2025-03-21 | 15.00 | 14.65 | 15.40 | +0.10 | +0.67% | 1 | 61 | 15.38% |
| MCD250620P00260000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 16.90 | 14.55 | 17.35 | +0.50 | +3.05% | 1 | 439 | 15.31% |
| MCD260116P00260000 | 2024-05-24 3:28PM EDT | 2026-01-16 | 20.62 | 19.95 | 22.05 | -0.18 | -0.87% | 2 | 76 | 15.92% |
