La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 639,52 -1 594,79 (-2,74 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00240000 | 2024-03-13 11:27AM EDT | 2024-05-17 | 48.50 | 28.55 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| MCD240621C00240000 | 2024-05-08 10:04AM EDT | 2024-06-21 | 28.50 | 34.75 | 37.25 | 0.00 | - | 5 | 151 | 36.84% |
| MCD240719C00240000 | 2024-03-28 11:43AM EDT | 2024-07-19 | 45.45 | 34.10 | 37.85 | 0.00 | - | 1 | 21 | 30.85% |
| MCD240920C00240000 | 2024-04-22 9:39AM EDT | 2024-09-20 | 38.75 | 37.05 | 40.40 | 0.00 | - | 2 | 14 | 28.52% |
| MCD250117C00240000 | 2024-05-10 9:56AM EDT | 2025-01-17 | 38.16 | 41.65 | 43.40 | +1.77 | +4.86% | 4 | 82 | 25.28% |
| MCD250321C00240000 | 2024-04-04 2:37PM EDT | 2025-03-21 | 44.70 | 41.15 | 42.15 | 0.00 | - | 10 | 10 | 20.95% |
| MCD250620C00240000 | 2024-04-30 12:21PM EDT | 2025-06-20 | 48.10 | 47.10 | 49.00 | 0.00 | - | 1 | 9 | 26.04% |
| MCD260116C00240000 | 2024-05-07 12:00PM EDT | 2026-01-16 | 48.00 | 52.50 | 54.10 | 0.00 | - | 1 | 122 | 25.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00240000 | 2024-05-09 11:55AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 134 | 42.19% |
| MCD240524P00240000 | 2024-04-30 12:27PM EDT | 2024-05-24 | 0.01 | 0.02 | 1.25 | 0.00 | - | 1 | 9 | 53.78% |
| MCD240531P00240000 | 2024-05-09 10:59AM EDT | 2024-05-31 | 0.18 | 0.03 | 0.35 | 0.00 | - | 2 | 21 | 32.91% |
| MCD240607P00240000 | 2024-05-10 12:14PM EDT | 2024-06-07 | 0.49 | 0.05 | 1.39 | +0.27 | +122.73% | 3 | 7 | 39.14% |
| MCD240614P00240000 | 2024-05-06 3:39PM EDT | 2024-06-14 | 0.35 | 0.07 | 0.74 | 0.00 | - | - | 2 | 29.86% |
| MCD240621P00240000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 0.22 | 0.11 | 0.31 | -0.24 | -52.17% | 120 | 892 | 22.75% |
| MCD240719P00240000 | 2024-05-10 3:30PM EDT | 2024-07-19 | 0.47 | 0.32 | 0.73 | -0.33 | -41.25% | 2 | 223 | 21.05% |
| MCD240920P00240000 | 2024-05-10 2:42PM EDT | 2024-09-20 | 1.74 | 1.41 | 2.30 | -0.62 | -26.27% | 14 | 678 | 20.86% |
| MCD241220P00240000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 3.39 | 2.80 | 3.50 | -0.96 | -22.07% | 10 | 40 | 18.56% |
| MCD250117P00240000 | 2024-05-10 3:13PM EDT | 2025-01-17 | 3.80 | 3.60 | 3.80 | -0.87 | -18.63% | 3 | 2,105 | 18.04% |
| MCD250321P00240000 | 2024-05-07 2:06PM EDT | 2025-03-21 | 6.32 | 4.70 | 6.00 | 0.00 | - | 301 | 402 | 19.40% |
| MCD250620P00240000 | 2024-05-09 11:42AM EDT | 2025-06-20 | 7.80 | 6.10 | 6.65 | 0.00 | - | 7 | 871 | 17.89% |
| MCD260116P00240000 | 2024-05-10 3:59PM EDT | 2026-01-16 | 9.55 | 9.20 | 10.00 | -1.25 | -11.57% | 3 | 66 | 17.66% |
