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
63 590,29 +394,62 (+0,62 %)
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:305.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MCD240621C00305000 | 2024-05-23 3:44PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.26 | 0.00 | - | 21 | 727 | 31.47% |
| MCD240719C00305000 | 2024-05-23 1:35PM EDT | 2024-07-19 | 0.27 | 0.04 | 0.61 | 0.00 | - | 10 | 374 | 26.05% |
| MCD240920C00305000 | 2024-05-24 3:23PM EDT | 2024-09-20 | 0.41 | 0.19 | 0.89 | -0.04 | -8.89% | 2 | 666 | 19.37% |
| MCD241220C00305000 | 2024-05-23 3:57PM EDT | 2024-12-20 | 1.60 | 1.24 | 1.69 | 0.00 | - | 2 | 31 | 17.07% |
| MCD250117C00305000 | 2024-05-24 3:00PM EDT | 2025-01-17 | 1.77 | 1.75 | 2.28 | -0.42 | -19.18% | 52 | 497 | 17.43% |
| MCD250321C00305000 | 2024-05-21 10:26AM EDT | 2025-03-21 | 5.00 | 2.81 | 3.25 | 0.00 | - | 5 | 36 | 17.30% |
| MCD250620C00305000 | 2024-05-23 3:38PM EDT | 2025-06-20 | 5.20 | 4.55 | 5.25 | 0.00 | - | 3 | 48 | 17.94% |
| MCD260116C00305000 | 2024-05-23 3:13PM EDT | 2026-01-16 | 10.34 | 9.50 | 10.40 | 0.00 | - | 71 | 159 | 19.34% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00305000 | 2024-05-02 11:04AM EDT | 2024-05-31 | 29.93 | 45.25 | 49.05 | 0.00 | - | - | 0 | 62.99% |
| MCD240607P00305000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 32.38 | 46.75 | 50.45 | 0.00 | - | 1 | 1 | 66.33% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 2024-06-21 | 36.65 | 30.10 | 33.70 | 0.00 | - | 120 | 1 | 0.00% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 2024-07-19 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240920P00305000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 34.65 | 46.75 | 50.50 | 0.00 | - | 2 | 17 | 28.52% |
| MCD250117P00305000 | 2024-04-29 3:21PM EDT | 2025-01-17 | 33.08 | 46.75 | 50.10 | 0.00 | - | 1 | 158 | 19.41% |
| MCD260116P00305000 | 2024-04-05 10:12AM EDT | 2026-01-16 | 41.00 | 38.65 | 39.70 | 0.00 | - | 1 | 9 | 0.00% |
