La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 555,95 -17,11 (-0,03 %)
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:310.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419C00310000 | 2024-04-19 1:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,209 | 84.38% |
| MCD240426C00310000 | 2024-04-19 11:09AM EDT | 2024-04-26 | 0.38 | 0.00 | 0.38 | -0.15 | -28.30% | 1 | 19 | 51.27% |
| MCD240503C00310000 | 2024-04-18 3:12PM EDT | 2024-05-03 | 0.07 | 0.01 | 0.24 | 0.00 | - | 1 | 28 | 34.42% |
| MCD240510C00310000 | 2024-04-09 10:03AM EDT | 2024-05-10 | 0.07 | 0.02 | 0.27 | 0.00 | - | 3 | 5 | 29.03% |
| MCD240517C00310000 | 2024-04-17 1:21PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.27 | 0.00 | - | 2 | 288 | 25.29% |
| MCD240621C00310000 | 2024-04-19 12:40PM EDT | 2024-06-21 | 0.33 | 0.24 | 0.30 | -0.01 | -2.94% | 21 | 790 | 17.33% |
| MCD240719C00310000 | 2024-04-19 11:53AM EDT | 2024-07-19 | 0.50 | 0.36 | 0.55 | +0.15 | +42.86% | 134 | 415 | 16.27% |
| MCD240920C00310000 | 2024-04-18 12:14PM EDT | 2024-09-20 | 1.55 | 1.79 | 1.96 | 0.00 | - | 1 | 1,393 | 17.22% |
| MCD250117C00310000 | 2024-04-19 1:27PM EDT | 2025-01-17 | 5.35 | 5.30 | 5.60 | +0.25 | +4.90% | 32 | 1,351 | 18.73% |
| MCD250620C00310000 | 2024-04-18 10:37AM EDT | 2025-06-20 | 9.60 | 9.90 | 10.50 | 0.00 | - | 1 | 30 | 19.99% |
| MCD260116C00310000 | 2024-04-18 3:31PM EDT | 2026-01-16 | 14.90 | 15.70 | 16.60 | 0.00 | - | 1 | 44 | 20.99% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419P00310000 | 2024-03-13 2:36PM EDT | 2024-04-19 | 27.50 | 40.75 | 44.60 | 0.00 | - | 64 | 0 | 288.28% |
| MCD240517P00310000 | 2024-03-07 4:00PM EDT | 2024-05-17 | 18.68 | 41.30 | 45.25 | 0.00 | - | 4 | 0 | 56.18% |
| MCD240621P00310000 | 2024-03-13 10:25AM EDT | 2024-06-21 | 24.00 | 41.15 | 44.10 | 0.00 | - | 2 | 0 | 40.17% |
| MCD240719P00310000 | 2024-02-26 2:31PM EDT | 2024-07-19 | 17.00 | 27.00 | 29.85 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240920P00310000 | 2024-03-15 9:32AM EDT | 2024-09-20 | 27.15 | 40.90 | 44.60 | 0.00 | - | 1 | 0 | 26.72% |
| MCD250117P00310000 | 2024-04-04 2:45PM EDT | 2025-01-17 | 38.67 | 38.10 | 40.35 | 0.00 | - | 1 | 281 | 13.71% |
| MCD260116P00310000 | 2024-03-15 10:17AM EDT | 2026-01-16 | 36.39 | 43.40 | 46.85 | 0.00 | - | 1 | 8 | 15.08% |
