Marchés français ouverture 7 h 42 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0700 -0,0001 (-0,01 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 028,55 -1 944,66 (-3,14 %)
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:255.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00255000 | 2024-04-22 3:50PM EDT | 2024-04-26 | 20.55 | 20.30 | 23.65 | 0.00 | - | 6 | 105 | 52.73% |
| MCD240503C00255000 | 2024-04-19 3:30PM EDT | 2024-05-03 | 17.80 | 20.35 | 23.75 | 0.00 | - | 21 | 25 | 51.20% |
| MCD240510C00255000 | 2024-04-22 9:38AM EDT | 2024-05-10 | 19.20 | 20.85 | 23.65 | 0.00 | - | 1 | 1 | 38.56% |
| MCD240517C00255000 | 2024-04-24 12:55PM EDT | 2024-05-17 | 21.88 | 22.65 | 23.95 | +3.28 | +17.63% | 1 | 63 | 34.20% |
| MCD240524C00255000 | 2024-04-22 2:25PM EDT | 2024-05-24 | 25.20 | 21.90 | 25.25 | 0.00 | - | 1 | 3 | 36.14% |
| MCD240621C00255000 | 2024-04-19 1:08PM EDT | 2024-06-21 | 20.55 | 23.75 | 24.55 | 0.00 | - | 1 | 76 | 23.90% |
| MCD240719C00255000 | 2024-04-23 11:30AM EDT | 2024-07-19 | 24.65 | 24.35 | 25.90 | 0.00 | - | 1 | 172 | 23.23% |
| MCD240920C00255000 | 2024-04-19 2:46PM EDT | 2024-09-20 | 25.50 | 28.00 | 29.20 | 0.00 | - | 1 | 33 | 23.60% |
| MCD250117C00255000 | 2024-04-22 11:10AM EDT | 2025-01-17 | 32.34 | 31.90 | 34.30 | 0.00 | - | 1 | 148 | 23.89% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 2025-03-21 | 35.31 | 35.25 | 37.00 | 0.00 | - | 18 | 18 | 24.38% |
| MCD260116C00255000 | 2024-04-16 11:46AM EDT | 2026-01-16 | 38.45 | 44.20 | 46.35 | 0.00 | - | 1 | 45 | 24.72% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00255000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 35 | 421 | 36.72% |
| MCD240503P00255000 | 2024-04-24 3:00PM EDT | 2024-05-03 | 0.20 | 0.14 | 0.24 | -0.05 | -20.00% | 27 | 348 | 29.25% |
| MCD240510P00255000 | 2024-04-23 3:08PM EDT | 2024-05-10 | 0.40 | 0.29 | 0.75 | 0.00 | - | 1 | 35 | 29.05% |
| MCD240517P00255000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.58 | -0.03 | -5.66% | 41 | 746 | 22.90% |
| MCD240524P00255000 | 2024-04-24 3:27PM EDT | 2024-05-24 | 0.70 | 0.65 | 0.82 | -0.13 | -15.66% | 3 | 60 | 22.05% |
| MCD240531P00255000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 0.86 | 0.75 | 0.89 | +0.07 | +8.86% | 8 | 22 | 20.36% |
| MCD240621P00255000 | 2024-04-24 2:45PM EDT | 2024-06-21 | 1.59 | 1.41 | 1.51 | +0.15 | +10.42% | 41 | 1,155 | 19.16% |
| MCD240719P00255000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 2.13 | 2.02 | 2.23 | +0.09 | +4.41% | 3 | 279 | 18.06% |
| MCD240920P00255000 | 2024-04-24 11:02AM EDT | 2024-09-20 | 4.65 | 3.90 | 4.10 | +0.20 | +4.49% | 7 | 303 | 17.61% |
| MCD250117P00255000 | 2024-04-24 2:38PM EDT | 2025-01-17 | 7.00 | 6.65 | 7.10 | +0.15 | +2.19% | 136 | 532 | 17.19% |
| MCD250321P00255000 | 2024-04-24 1:30PM EDT | 2025-03-21 | 8.65 | 8.30 | 8.80 | -0.25 | -2.81% | 13 | 56 | 17.41% |
| MCD250620P00255000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 12.40 | 10.05 | 11.45 | 0.00 | - | 48 | 70 | 18.02% |
| MCD260116P00255000 | 2024-04-10 10:39AM EDT | 2026-01-16 | 16.12 | 12.65 | 14.00 | 0.00 | - | 1 | 16 | 16.72% |
