La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0671 -0,0001 (-0,01 %) Gold future
2 301,80 -1,10 (-0,05 %) Bitcoin EUR
53 910,45 -3 917,96 (-6,78 %)
McDonald's Corporation (MCD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:275.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00275000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4,974 | 1,408 | 1.56% |
| MCD240510C00275000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 2.44 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 1.56% |
| MCD240517C00275000 | 2024-04-30 3:52PM EDT | 2024-05-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 0.78% |
| MCD240524C00275000 | 2024-04-30 3:53PM EDT | 2024-05-24 | 3.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| MCD240531C00275000 | 2024-04-30 2:36PM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| MCD240621C00275000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.39% |
| MCD240719C00275000 | 2024-04-30 3:53PM EDT | 2024-07-19 | 7.44 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.39% |
| MCD240920C00275000 | 2024-04-30 3:31PM EDT | 2024-09-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 74 | 318 | 0.39% |
| MCD241220C00275000 | 2024-04-30 10:36AM EDT | 2024-12-20 | 17.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MCD250117C00275000 | 2024-04-30 12:34PM EDT | 2025-01-17 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| MCD250321C00275000 | 2024-04-22 9:40AM EDT | 2025-03-21 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.20% |
| MCD250620C00275000 | 2024-04-30 12:21PM EDT | 2025-06-20 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.20% |
| MCD260116C00275000 | 2024-04-30 12:30PM EDT | 2026-01-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.20% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00275000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,839 | 0 | 0.00% |
| MCD240510P00275000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 3.90 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| MCD240517P00275000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 468 | 1,271 | 0.00% |
| MCD240524P00275000 | 2024-04-30 3:52PM EDT | 2024-05-24 | 4.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MCD240531P00275000 | 2024-04-30 2:06PM EDT | 2024-05-31 | 4.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240607P00275000 | 2024-04-30 3:45PM EDT | 2024-06-07 | 5.95 | 0.00 | 0.00 | 0.00 | - | 635 | 649 | 0.00% |
| MCD240621P00275000 | 2024-04-30 3:35PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| MCD240719P00275000 | 2024-04-30 3:36PM EDT | 2024-07-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 32 | 575 | 0.00% |
| MCD240920P00275000 | 2024-04-30 3:52PM EDT | 2024-09-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MCD241220P00275000 | 2024-04-24 10:36AM EDT | 2024-12-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD250117P00275000 | 2024-04-30 3:33PM EDT | 2025-01-17 | 14.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD250321P00275000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MCD250620P00275000 | 2024-04-26 11:25AM EDT | 2025-06-20 | 18.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MCD260116P00275000 | 2024-04-30 11:20AM EDT | 2026-01-16 | 21.40 | 0.00 | 0.00 | 0.00 | - | 16 | 75 | 0.00% |
