La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 884,16 +1 416,93 (+2,47 %)
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:290.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00290000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.06 | 0.00 | - | 3 | 133 | 24.12% |
| MCD240517C00290000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.16 | -0.09 | -60.00% | 105 | 10,680 | 20.02% |
| MCD240524C00290000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 0.13 | 0.08 | 0.19 | -0.15 | -53.57% | 7 | 152 | 16.90% |
| MCD240531C00290000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 0.27 | 0.20 | 0.28 | -0.37 | -57.81% | 2 | 885 | 15.80% |
| MCD240607C00290000 | 2024-05-03 12:34PM EDT | 2024-06-07 | 0.28 | 0.26 | 0.34 | -0.39 | -58.21% | 4 | 66 | 14.72% |
| MCD240621C00290000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.60 | -0.26 | -32.10% | 460 | 2,656 | 14.23% |
| MCD240719C00290000 | 2024-05-03 3:00PM EDT | 2024-07-19 | 1.40 | 1.28 | 1.41 | -0.61 | -30.35% | 7 | 580 | 14.55% |
| MCD240920C00290000 | 2024-05-03 3:26PM EDT | 2024-09-20 | 4.20 | 3.95 | 4.15 | -0.80 | -16.00% | 46 | 281 | 16.46% |
| MCD241220C00290000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 9.30 | 7.85 | 8.15 | 0.00 | - | 518 | 543 | 18.14% |
| MCD250117C00290000 | 2024-05-03 2:03PM EDT | 2025-01-17 | 9.01 | 8.85 | 9.20 | -1.94 | -17.72% | 15 | 1,667 | 18.38% |
| MCD250321C00290000 | 2024-05-01 3:40PM EDT | 2025-03-21 | 14.00 | 11.20 | 11.75 | 0.00 | - | 4 | 9 | 19.15% |
| MCD250620C00290000 | 2024-04-30 12:16PM EDT | 2025-06-20 | 16.70 | 13.40 | 15.00 | 0.00 | - | 1 | 32 | 19.84% |
| MCD260116C00290000 | 2024-05-03 10:55AM EDT | 2026-01-16 | 20.10 | 20.65 | 21.45 | -4.47 | -18.19% | 5 | 279 | 20.80% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 2024-05-10 | 23.50 | 17.65 | 21.05 | 0.00 | - | - | 0 | 47.80% |
| MCD240517P00290000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 19.45 | 18.10 | 20.50 | +4.45 | +29.67% | 70 | 62 | 28.96% |
| MCD240621P00290000 | 2024-05-03 1:33PM EDT | 2024-06-21 | 20.50 | 18.90 | 21.90 | +3.95 | +23.87% | 4 | 581 | 21.42% |
| MCD240719P00290000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 19.55 | 19.15 | 21.85 | +0.81 | +4.32% | 4 | 311 | 16.94% |
| MCD240920P00290000 | 2024-04-19 9:51AM EDT | 2024-09-20 | 22.00 | 21.50 | 22.15 | 0.00 | - | 3 | 298 | 13.21% |
| MCD250117P00290000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 24.16 | 23.30 | 25.75 | +2.66 | +12.37% | 2 | 926 | 14.61% |
| MCD250620P00290000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 23.91 | 26.15 | 27.10 | 0.00 | - | 2 | 10 | 12.90% |
| MCD260116P00290000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 28.58 | 28.85 | 30.30 | 0.00 | - | 4 | 105 | 12.95% |
