La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 223,18 +1 597,61 (+2,73 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00270000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 3.80 | 3.70 | 3.85 | +0.47 | +14.11% | 152 | 480 | 18.31% |
| MCD240503C00270000 | 2024-04-19 3:50PM EDT | 2024-05-03 | 6.31 | 6.15 | 6.40 | +0.51 | +8.79% | 67 | 363 | 25.24% |
| MCD240510C00270000 | 2024-04-19 1:10PM EDT | 2024-05-10 | 6.85 | 6.85 | 7.10 | +1.05 | +18.10% | 14 | 164 | 23.34% |
| MCD240517C00270000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 7.65 | 7.50 | 7.65 | +0.45 | +6.25% | 358 | 1,132 | 22.06% |
| MCD240524C00270000 | 2024-04-18 1:00PM EDT | 2024-05-24 | 7.10 | 8.10 | 8.50 | 0.00 | - | 3 | 38 | 22.29% |
| MCD240531C00270000 | 2024-04-19 2:14PM EDT | 2024-05-31 | 8.54 | 8.65 | 10.50 | +1.04 | +13.87% | 1 | 6 | 25.83% |
| MCD240621C00270000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 9.75 | 9.50 | 9.75 | +1.12 | +12.98% | 75 | 833 | 19.41% |
| MCD240719C00270000 | 2024-04-19 3:20PM EDT | 2024-07-19 | 11.40 | 11.40 | 11.65 | +1.25 | +12.32% | 11 | 289 | 19.68% |
| MCD240920C00270000 | 2024-04-19 10:44AM EDT | 2024-09-20 | 15.60 | 14.85 | 15.95 | +1.21 | +8.41% | 3 | 66 | 21.27% |
| MCD250117C00270000 | 2024-04-19 3:32PM EDT | 2025-01-17 | 21.40 | 20.60 | 21.70 | +1.67 | +8.46% | 4 | 679 | 22.15% |
| MCD250321C00270000 | 2024-04-19 1:29PM EDT | 2025-03-21 | 23.80 | 24.00 | 24.85 | +2.03 | +9.32% | 66 | 14 | 23.02% |
| MCD250620C00270000 | 2024-04-18 11:38AM EDT | 2025-06-20 | 26.72 | 27.35 | 28.10 | 0.00 | - | 3 | 45 | 23.22% |
| MCD260116C00270000 | 2024-04-19 1:26PM EDT | 2026-01-16 | 34.15 | 32.80 | 34.90 | +2.05 | +6.39% | 5 | 230 | 23.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00270000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 1.50 | 1.47 | 1.55 | -0.70 | -31.82% | 271 | 422 | 16.14% |
| MCD240503P00270000 | 2024-04-19 2:56PM EDT | 2024-05-03 | 3.92 | 3.65 | 3.85 | -0.48 | -10.91% | 81 | 251 | 22.57% |
| MCD240510P00270000 | 2024-04-19 11:29AM EDT | 2024-05-10 | 4.50 | 4.05 | 4.30 | -1.25 | -21.74% | 4 | 56 | 20.19% |
| MCD240517P00270000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 4.70 | 4.50 | 4.65 | -0.46 | -8.91% | 131 | 700 | 18.67% |
| MCD240524P00270000 | 2024-04-19 1:17PM EDT | 2024-05-24 | 5.16 | 4.05 | 5.10 | -0.84 | -14.00% | 30 | 22 | 18.06% |
| MCD240621P00270000 | 2024-04-19 3:35PM EDT | 2024-06-21 | 6.75 | 6.65 | 6.85 | -0.61 | -8.29% | 37 | 1,839 | 17.38% |
| MCD240719P00270000 | 2024-04-19 3:43PM EDT | 2024-07-19 | 7.80 | 7.60 | 7.85 | -1.10 | -12.36% | 16 | 367 | 16.33% |
| MCD240920P00270000 | 2024-04-19 2:06PM EDT | 2024-09-20 | 10.45 | 10.05 | 10.75 | -2.30 | -18.04% | 2 | 277 | 16.70% |
| MCD250117P00270000 | 2024-04-19 12:59PM EDT | 2025-01-17 | 14.03 | 13.40 | 14.15 | -0.27 | -1.89% | 2 | 1,312 | 16.20% |
| MCD250321P00270000 | 2024-04-09 2:22PM EDT | 2025-03-21 | 16.74 | 15.35 | 16.50 | 0.00 | - | 1 | 5 | 16.88% |
| MCD250620P00270000 | 2024-04-19 1:03PM EDT | 2025-06-20 | 17.35 | 16.30 | 17.75 | -0.45 | -2.53% | 2 | 125 | 16.05% |
| MCD260116P00270000 | 2024-04-18 11:06AM EDT | 2026-01-16 | 20.60 | 20.30 | 21.40 | -0.20 | -0.96% | 1 | 123 | 15.72% |
