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
1,0667 -0,0006 (-0,05 %) Gold future
2 302,70 -0,20 (-0,01 %) Bitcoin EUR
56 969,22 -2 820,09 (-4,72 %)
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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00295000 | 2024-04-30 2:04PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.17 | -85.00% | 392 | 386 | 37.70% |
| MCD240510C00295000 | 2024-04-30 3:56PM EDT | 2024-05-10 | 0.21 | 0.01 | 0.18 | -0.03 | -12.50% | 128 | 177 | 26.12% |
| MCD240517C00295000 | 2024-04-30 2:24PM EDT | 2024-05-17 | 0.14 | 0.05 | 0.50 | -0.18 | -56.25% | 106 | 855 | 24.76% |
| MCD240524C00295000 | 2024-04-30 10:26AM EDT | 2024-05-24 | 0.25 | 0.06 | 0.80 | -0.32 | -56.14% | 21 | 60 | 23.45% |
| MCD240531C00295000 | 2024-04-30 12:45PM EDT | 2024-05-31 | 0.27 | 0.20 | 0.33 | -0.26 | -49.06% | 14 | 7 | 16.70% |
| MCD240607C00295000 | 2024-04-29 3:05PM EDT | 2024-06-07 | 0.61 | 0.24 | 0.38 | 0.00 | - | 7 | 8 | 15.55% |
| MCD240621C00295000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 0.55 | 0.51 | 0.60 | -0.45 | -45.00% | 157 | 1,349 | 14.80% |
| MCD240719C00295000 | 2024-04-30 1:52PM EDT | 2024-07-19 | 1.44 | 1.26 | 1.43 | -0.44 | -23.40% | 163 | 763 | 15.23% |
| MCD240920C00295000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 3.75 | 3.80 | 4.00 | -0.50 | -11.76% | 15 | 539 | 16.78% |
| MCD241220C00295000 | 2024-04-30 11:26AM EDT | 2024-12-20 | 7.49 | 7.25 | 8.05 | -2.36 | -23.96% | 2 | 1 | 18.53% |
| MCD250117C00295000 | 2024-04-30 10:10AM EDT | 2025-01-17 | 8.85 | 8.40 | 9.50 | -0.86 | -8.86% | 6 | 750 | 19.23% |
| MCD250321C00295000 | 2024-04-30 10:28AM EDT | 2025-03-21 | 11.25 | 10.45 | 12.60 | -2.36 | -17.34% | 29 | 6 | 20.47% |
| MCD250620C00295000 | 2024-04-29 1:18PM EDT | 2025-06-20 | 14.75 | 14.10 | 15.80 | 0.00 | - | 2 | 21 | 20.94% |
| MCD260116C00295000 | 2024-04-24 2:22PM EDT | 2026-01-16 | 22.97 | 21.20 | 22.15 | 0.00 | - | 2 | 83 | 21.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 2024-05-10 | 20.70 | 20.20 | 23.40 | 0.00 | - | 11 | 11 | 43.19% |
| MCD240517P00295000 | 2024-04-16 3:51PM EDT | 2024-05-17 | 26.75 | 20.70 | 23.65 | 0.00 | - | 107 | 29 | 34.91% |
| MCD240524P00295000 | 2024-04-05 12:27PM EDT | 2024-05-24 | 26.60 | 20.10 | 23.50 | 0.00 | - | 1 | 0 | 28.49% |
| MCD240621P00295000 | 2024-04-24 2:31PM EDT | 2024-06-21 | 20.10 | 20.45 | 22.95 | 0.00 | - | 3 | 748 | 16.92% |
| MCD240719P00295000 | 2024-04-17 11:54AM EDT | 2024-07-19 | 28.00 | 20.75 | 23.15 | 0.00 | - | 3 | 251 | 14.41% |
| MCD240920P00295000 | 2024-04-29 10:02AM EDT | 2024-09-20 | 23.87 | 22.55 | 25.35 | 0.00 | - | 10 | 142 | 15.65% |
| MCD250117P00295000 | 2024-04-18 3:49PM EDT | 2025-01-17 | 28.45 | 24.35 | 27.35 | 0.00 | - | 6 | 612 | 14.26% |
| MCD250620P00295000 | 2024-04-24 2:07PM EDT | 2025-06-20 | 26.52 | 27.65 | 28.70 | 0.00 | - | 1 | 16 | 12.67% |
| MCD260116P00295000 | 2024-02-28 12:52PM EDT | 2026-01-16 | 22.50 | 26.55 | 27.95 | 0.00 | - | 3 | 66 | 9.73% |
