La bourse est fermée
Dow Jones
38 000,34 -460,58 (-1,20 %) Nasdaq
15 543,05 -169,70 (-1,08 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0735 +0,0034 (+0,32 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 015,07 -333,03 (-0,55 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:01PM EDT. Marché ouvert.
Prix d’exercice:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00260000 | 2024-04-25 12:24PM EDT | 2024-04-26 | 18.00 | 16.90 | 18.95 | +0.98 | +5.76% | 3 | 15 | 73.73% |
| MCD240503C00260000 | 2024-04-22 10:59AM EDT | 2024-05-03 | 15.30 | 16.70 | 19.20 | 0.00 | - | 1 | 6 | 37.77% |
| MCD240510C00260000 | 2024-04-23 12:55PM EDT | 2024-05-10 | 16.60 | 17.15 | 20.05 | 0.00 | - | 1 | 5 | 34.74% |
| MCD240517C00260000 | 2024-04-24 12:55PM EDT | 2024-05-17 | 17.25 | 19.35 | 19.70 | 0.00 | - | 1 | 118 | 26.91% |
| MCD240524C00260000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 15.85 | 18.90 | 20.20 | 0.00 | - | 5 | 8 | 26.11% |
| MCD240531C00260000 | 2024-04-22 2:27PM EDT | 2024-05-31 | 19.29 | 19.25 | 22.05 | 0.00 | - | 1 | 0 | 30.90% |
| MCD240621C00260000 | 2024-04-24 3:09PM EDT | 2024-06-21 | 19.14 | 19.95 | 20.95 | 0.00 | - | 3 | 178 | 21.29% |
| MCD240719C00260000 | 2024-04-25 12:22PM EDT | 2024-07-19 | 22.15 | 22.10 | 22.90 | +3.97 | +21.84% | 1 | 141 | 22.28% |
| MCD240920C00260000 | 2024-04-18 12:08PM EDT | 2024-09-20 | 20.83 | 25.40 | 25.85 | 0.00 | - | 2 | 41 | 21.94% |
| MCD250117C00260000 | 2024-04-25 9:46AM EDT | 2025-01-17 | 30.30 | 30.90 | 31.70 | +2.90 | +10.58% | 1 | 403 | 23.28% |
| MCD250321C00260000 | 2024-04-16 10:35AM EDT | 2025-03-21 | 26.40 | 33.10 | 34.20 | 0.00 | - | 4 | 10 | 23.54% |
| MCD250620C00260000 | 2024-04-16 11:09AM EDT | 2025-06-20 | 29.97 | 35.00 | 37.60 | 0.00 | - | 1 | 6 | 23.93% |
| MCD260116C00260000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 42.85 | 43.00 | 44.10 | 0.00 | - | 3 | 448 | 24.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00260000 | 2024-04-25 12:44PM EDT | 2024-04-26 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 46 | 533 | 44.92% |
| MCD240503P00260000 | 2024-04-25 12:44PM EDT | 2024-05-03 | 0.31 | 0.29 | 0.32 | -0.08 | -21.05% | 59 | 666 | 28.05% |
| MCD240510P00260000 | 2024-04-25 11:19AM EDT | 2024-05-10 | 0.66 | 0.48 | 0.57 | -0.01 | -1.49% | 3 | 69 | 24.15% |
| MCD240517P00260000 | 2024-04-25 12:37PM EDT | 2024-05-17 | 0.72 | 0.70 | 0.76 | -0.21 | -22.58% | 40 | 958 | 21.75% |
| MCD240524P00260000 | 2024-04-25 11:07AM EDT | 2024-05-24 | 1.10 | 0.82 | 0.95 | -0.11 | -9.09% | 2 | 47 | 20.31% |
| MCD240531P00260000 | 2024-04-24 11:11AM EDT | 2024-05-31 | 1.68 | 0.97 | 1.13 | 0.00 | - | 16 | 35 | 19.29% |
| MCD240621P00260000 | 2024-04-25 12:26PM EDT | 2024-06-21 | 1.82 | 1.88 | 1.93 | -0.26 | -12.50% | 20 | 2,186 | 18.51% |
| MCD240719P00260000 | 2024-04-25 12:41PM EDT | 2024-07-19 | 2.60 | 2.58 | 2.65 | -0.32 | -10.96% | 40 | 817 | 17.20% |
| MCD240920P00260000 | 2024-04-25 12:01PM EDT | 2024-09-20 | 5.00 | 4.70 | 4.85 | -0.25 | -4.76% | 6 | 352 | 17.19% |
| MCD250117P00260000 | 2024-04-24 2:37PM EDT | 2025-01-17 | 8.40 | 7.80 | 8.00 | 0.00 | - | 74 | 900 | 16.79% |
| MCD250321P00260000 | 2024-04-24 1:32PM EDT | 2025-03-21 | 10.10 | 9.20 | 9.60 | 0.00 | - | 24 | 60 | 16.84% |
| MCD250620P00260000 | 2024-04-19 3:46PM EDT | 2025-06-20 | 13.95 | 11.20 | 11.55 | 0.00 | - | 177 | 107 | 16.76% |
| MCD260116P00260000 | 2024-04-19 1:58PM EDT | 2026-01-16 | 17.10 | 14.25 | 15.05 | 0.00 | - | 2 | 59 | 16.34% |
