Marchés français ouverture 9 h
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
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 127,50 +1 176,65 (+2,18 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00290000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 246 | 939 | 33.59% |
| MCD240510C00290000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.09 | -0.12 | -66.67% | 9 | 130 | 19.63% |
| MCD240517C00290000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.15 | -0.09 | -37.50% | 96 | 10,707 | 16.11% |
| MCD240524C00290000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 0.28 | 0.13 | 0.35 | -0.07 | -20.00% | 26 | 143 | 16.02% |
| MCD240531C00290000 | 2024-05-02 10:44AM EDT | 2024-05-31 | 0.64 | 0.37 | 0.85 | -0.13 | -16.88% | 5 | 887 | 17.69% |
| MCD240607C00290000 | 2024-05-02 2:05PM EDT | 2024-06-07 | 0.67 | 0.33 | 0.71 | -0.14 | -17.28% | 4 | 65 | 15.13% |
| MCD240621C00290000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.81 | 0.78 | 0.99 | -0.40 | -33.06% | 239 | 2,571 | 14.21% |
| MCD240719C00290000 | 2024-05-02 3:29PM EDT | 2024-07-19 | 2.01 | 1.86 | 2.13 | +0.01 | +0.50% | 20 | 571 | 14.92% |
| MCD240920C00290000 | 2024-05-02 3:42PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.20 | +0.35 | +7.53% | 14 | 278 | 16.72% |
| MCD241220C00290000 | 2024-05-02 3:02PM EDT | 2024-12-20 | 9.30 | 9.25 | 9.65 | -0.70 | -7.00% | 518 | 32 | 18.61% |
| MCD250117C00290000 | 2024-05-02 2:46PM EDT | 2025-01-17 | 10.95 | 10.10 | 10.70 | +0.97 | +9.72% | 7 | 1,662 | 18.78% |
| MCD250321C00290000 | 2024-05-01 3:40PM EDT | 2025-03-21 | 14.00 | 12.85 | 13.60 | 0.00 | - | 4 | 9 | 19.77% |
| MCD250620C00290000 | 2024-04-30 12:16PM EDT | 2025-06-20 | 16.70 | 15.65 | 16.55 | 0.00 | - | 1 | 32 | 20.06% |
| MCD260116C00290000 | 2024-04-26 1:17PM EDT | 2026-01-16 | 24.57 | 22.60 | 23.35 | 0.00 | - | 36 | 279 | 21.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00290000 | 2024-04-29 3:15PM EDT | 2024-05-03 | 16.87 | 15.10 | 18.90 | 0.00 | - | 10 | 0 | 51.66% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 2024-05-10 | 23.50 | 15.20 | 18.60 | 0.00 | - | - | 0 | 42.15% |
| MCD240517P00290000 | 2024-04-22 1:48PM EDT | 2024-05-17 | 15.00 | 15.20 | 18.90 | 0.00 | - | 2 | 129 | 33.48% |
| MCD240621P00290000 | 2024-05-02 2:08PM EDT | 2024-06-21 | 16.55 | 17.05 | 18.30 | +1.20 | +7.82% | 3 | 582 | 16.62% |
| MCD240719P00290000 | 2024-04-29 3:11PM EDT | 2024-07-19 | 18.74 | 17.65 | 18.55 | 0.00 | - | 2 | 311 | 14.10% |
| MCD240920P00290000 | 2024-04-19 9:51AM EDT | 2024-09-20 | 22.00 | 19.30 | 19.85 | 0.00 | - | 3 | 298 | 13.10% |
| MCD250117P00290000 | 2024-05-02 1:02PM EDT | 2025-01-17 | 21.50 | 21.25 | 22.50 | +0.21 | +0.99% | 2 | 926 | 13.07% |
| MCD250620P00290000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 23.91 | 24.55 | 25.50 | 0.00 | - | 2 | 10 | 13.18% |
| MCD260116P00290000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 28.58 | 27.65 | 28.85 | 0.00 | - | 4 | 105 | 13.21% |
