Marchés français ouverture 4 h 33 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 806,94 +178,46 (+0,47 %) EUR/USD
1,0728 -0,0005 (-0,04 %) HANG SENG
17 566,76 +282,22 (+1,63 %) Bitcoin EUR
60 125,99 +223,83 (+0,37 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00300000 | 2024-04-24 10:26AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 163 | 60.16% |
| MCD240503C00300000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.07 | 0.02 | 0.07 | +0.06 | +600.00% | 133 | 265 | 26.95% |
| MCD240510C00300000 | 2024-04-22 3:18PM EDT | 2024-05-10 | 0.18 | 0.06 | 0.27 | 0.00 | - | 1 | 12 | 24.76% |
| MCD240517C00300000 | 2024-04-25 3:21PM EDT | 2024-05-17 | 0.23 | 0.10 | 0.28 | +0.03 | +15.00% | 39 | 887 | 20.58% |
| MCD240524C00300000 | 2024-04-25 2:02PM EDT | 2024-05-24 | 0.50 | 0.24 | 0.88 | +0.15 | +42.86% | 3 | 33 | 23.34% |
| MCD240531C00300000 | 2024-04-25 1:49PM EDT | 2024-05-31 | 0.55 | 0.30 | 0.46 | +0.02 | +3.77% | 2 | 227 | 17.87% |
| MCD240621C00300000 | 2024-04-25 3:18PM EDT | 2024-06-21 | 0.73 | 0.70 | 0.76 | -0.17 | -18.89% | 94 | 2,647 | 16.02% |
| MCD240719C00300000 | 2024-04-25 3:01PM EDT | 2024-07-19 | 1.45 | 1.28 | 1.68 | -0.07 | -4.61% | 83 | 1,987 | 16.49% |
| MCD240920C00300000 | 2024-04-25 3:18PM EDT | 2024-09-20 | 4.05 | 3.70 | 3.90 | +0.10 | +2.53% | 8 | 2,155 | 17.09% |
| MCD241220C00300000 | 2024-04-25 2:30PM EDT | 2024-12-20 | 7.67 | 7.15 | 7.55 | +0.79 | +11.48% | 13 | 7 | 18.37% |
| MCD250117C00300000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 8.55 | 8.25 | 8.65 | +0.70 | +8.92% | 398 | 1,805 | 18.68% |
| MCD250321C00300000 | 2024-04-25 9:41AM EDT | 2025-03-21 | 11.38 | 9.90 | 11.25 | +1.63 | +16.72% | 1 | 23 | 19.50% |
| MCD250620C00300000 | 2024-04-24 10:42AM EDT | 2025-06-20 | 13.46 | 13.65 | 14.40 | 0.00 | - | 1 | 977 | 20.08% |
| MCD260116C00300000 | 2024-04-23 11:47AM EDT | 2026-01-16 | 20.52 | 20.15 | 21.10 | 0.00 | - | 2 | 442 | 21.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00300000 | 2024-04-16 3:50PM EDT | 2024-04-26 | 33.80 | 22.75 | 25.95 | 0.00 | - | 2 | 0 | 148.24% |
| MCD240517P00300000 | 2024-04-25 11:18AM EDT | 2024-05-17 | 24.02 | 22.55 | 26.10 | +0.77 | +3.31% | 11 | 10 | 32.57% |
| MCD240621P00300000 | 2024-04-17 9:30AM EDT | 2024-06-21 | 34.09 | 23.05 | 26.70 | 0.00 | - | 1 | 45 | 22.44% |
| MCD240719P00300000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 21.55 | 24.95 | 26.90 | -4.60 | -17.59% | 1 | 8 | 18.95% |
| MCD240920P00300000 | 2024-04-22 1:00PM EDT | 2024-09-20 | 26.78 | 25.90 | 27.90 | 0.00 | - | 3 | 120 | 16.36% |
| MCD250117P00300000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 27.95 | 27.55 | 28.80 | 0.00 | - | 1 | 602 | 13.43% |
| MCD250620P00300000 | 2024-04-10 9:50AM EDT | 2025-06-20 | 37.00 | 30.05 | 31.85 | 0.00 | - | 1 | 5 | 13.77% |
| MCD260116P00300000 | 2024-04-10 9:40AM EDT | 2026-01-16 | 38.50 | 31.60 | 33.55 | 0.00 | - | 1 | 250 | 12.57% |
