La bourse ferme dans 5 h 52 min
CAC 40
8 203,33 -5,95 (-0,07 %) Euro Stoxx 50
5 073,72 -5,24 (-0,10 %) Dow Jones
39 431,51 -81,29 (-0,21 %) EUR/USD
1,0791 -0,0002 (-0,02 %) Gold future
2 352,30 +9,30 (+0,40 %) Bitcoin EUR
57 283,11 -1 216,22 (-2,08 %)
McDonald's Corporation (MCD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:280.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00280000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,209 | 0 | 6.25% |
| MCD240524C00280000 | 2024-05-13 3:06PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| MCD240531C00280000 | 2024-05-13 3:32PM EDT | 2024-05-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| MCD240607C00280000 | 2024-05-13 3:57PM EDT | 2024-06-07 | 1.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| MCD240614C00280000 | 2024-05-13 3:06PM EDT | 2024-06-14 | 1.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MCD240621C00280000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 3.13% |
| MCD240628C00280000 | 2024-05-13 11:29AM EDT | 2024-06-28 | 3.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MCD240719C00280000 | 2024-05-13 3:10PM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 1.56% |
| MCD240920C00280000 | 2024-05-13 2:23PM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| MCD241220C00280000 | 2024-05-13 11:25AM EDT | 2024-12-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MCD250117C00280000 | 2024-05-13 3:47PM EDT | 2025-01-17 | 13.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MCD250321C00280000 | 2024-05-10 9:46AM EDT | 2025-03-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MCD250620C00280000 | 2024-05-09 11:44AM EDT | 2025-06-20 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MCD260116C00280000 | 2024-05-13 1:54PM EDT | 2026-01-16 | 26.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00280000 | 2024-05-13 3:36PM EDT | 2024-05-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MCD240524P00280000 | 2024-05-13 2:58PM EDT | 2024-05-24 | 8.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MCD240531P00280000 | 2024-05-13 3:33PM EDT | 2024-05-31 | 8.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MCD240607P00280000 | 2024-05-09 3:02PM EDT | 2024-06-07 | 13.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240614P00280000 | 2024-05-13 12:54PM EDT | 2024-06-14 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00280000 | 2024-05-13 12:43PM EDT | 2024-06-21 | 8.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCD240628P00280000 | 2024-05-13 3:38PM EDT | 2024-06-28 | 10.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MCD240719P00280000 | 2024-05-13 2:28PM EDT | 2024-07-19 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240920P00280000 | 2024-05-13 3:43PM EDT | 2024-09-20 | 13.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MCD241220P00280000 | 2024-05-13 9:50AM EDT | 2024-12-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD250117P00280000 | 2024-05-10 1:44PM EDT | 2025-01-17 | 16.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MCD250321P00280000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 19.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MCD250620P00280000 | 2024-05-07 2:39PM EDT | 2025-06-20 | 22.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD260116P00280000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
