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
1,0668 -0,0005 (-0,04 %) Gold future
2 302,30 -0,60 (-0,03 %) Bitcoin EUR
56 781,06 -3 028,40 (-5,06 %)
McDonald's Corporation (MCD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00285000 | 2024-04-30 3:41PM EDT | 2024-05-03 | 0.09 | 0.07 | 0.13 | -0.71 | -88.75% | 974 | 1,300 | 27.83% |
| MCD240510C00285000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.34 | 0.25 | 0.34 | -0.86 | -71.67% | 282 | 239 | 18.87% |
| MCD240517C00285000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 0.57 | 0.55 | 0.63 | -0.93 | -62.00% | 547 | 2,104 | 17.14% |
| MCD240524C00285000 | 2024-04-30 3:07PM EDT | 2024-05-24 | 0.99 | 0.80 | 1.12 | -0.91 | -47.89% | 31 | 279 | 17.42% |
| MCD240531C00285000 | 2024-04-30 1:39PM EDT | 2024-05-31 | 1.29 | 0.75 | 1.24 | -0.58 | -31.02% | 8 | 112 | 15.91% |
| MCD240607C00285000 | 2024-04-30 12:58PM EDT | 2024-06-07 | 1.15 | 1.10 | 1.38 | -0.29 | -20.14% | 18 | 6 | 14.95% |
| MCD240621C00285000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 1.85 | 1.65 | 1.91 | -1.06 | -36.43% | 347 | 1,649 | 14.56% |
| MCD240719C00285000 | 2024-04-30 11:56AM EDT | 2024-07-19 | 3.44 | 3.30 | 3.50 | -0.86 | -20.00% | 109 | 562 | 15.58% |
| MCD240920C00285000 | 2024-04-30 3:02PM EDT | 2024-09-20 | 7.35 | 6.90 | 7.20 | -0.20 | -2.65% | 52 | 273 | 17.61% |
| MCD241220C00285000 | 2024-04-30 11:27AM EDT | 2024-12-20 | 11.05 | 10.70 | 12.00 | -3.05 | -21.63% | 1 | 1 | 19.46% |
| MCD250117C00285000 | 2024-04-30 10:52AM EDT | 2025-01-17 | 14.35 | 12.10 | 13.10 | +1.55 | +12.11% | 15 | 1,026 | 19.60% |
| MCD250321C00285000 | 2024-04-03 1:58PM EDT | 2025-03-21 | 18.50 | 14.40 | 16.85 | 0.00 | - | 30 | 30 | 21.28% |
| MCD250620C00285000 | 2024-04-25 1:47PM EDT | 2025-06-20 | 23.00 | 18.45 | 19.30 | 0.00 | - | 6 | 53 | 20.92% |
| MCD260116C00285000 | 2024-04-25 12:49PM EDT | 2026-01-16 | 29.15 | 25.75 | 26.80 | 0.00 | - | 3 | 55 | 22.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00285000 | 2024-04-30 12:10PM EDT | 2024-05-03 | 11.75 | 10.55 | 12.85 | -0.65 | -5.24% | 9 | 37 | 45.51% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 2024-05-10 | 17.50 | 9.55 | 13.10 | 0.00 | - | 2 | 2 | 27.16% |
| MCD240517P00285000 | 2024-04-30 12:58PM EDT | 2024-05-17 | 11.83 | 10.45 | 12.75 | -0.81 | -6.41% | 25 | 1,807 | 18.40% |
| MCD240621P00285000 | 2024-04-30 1:36PM EDT | 2024-06-21 | 12.88 | 12.45 | 13.80 | -1.52 | -10.56% | 16 | 1,032 | 14.35% |
| MCD240719P00285000 | 2024-04-29 1:23PM EDT | 2024-07-19 | 14.78 | 13.95 | 14.55 | 0.00 | - | 1 | 407 | 13.46% |
| MCD240920P00285000 | 2024-04-29 1:23PM EDT | 2024-09-20 | 17.90 | 15.60 | 17.20 | +1.22 | +7.31% | 1 | 463 | 14.54% |
| MCD250117P00285000 | 2024-04-30 9:48AM EDT | 2025-01-17 | 20.71 | 18.75 | 20.30 | -0.65 | -3.04% | 3 | 579 | 14.32% |
| MCD250321P00285000 | 2024-04-09 2:22PM EDT | 2025-03-21 | 24.49 | 20.40 | 21.20 | 0.00 | - | - | 1 | 13.77% |
| MCD250620P00285000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 21.41 | 21.05 | 22.90 | 0.00 | - | 1 | 31 | 13.68% |
| MCD260116P00285000 | 2024-04-19 9:37AM EDT | 2026-01-16 | 27.07 | 25.35 | 27.40 | 0.00 | - | 2 | 79 | 14.37% |
