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
1,0670 -0,0002 (-0,02 %) Gold future
2 302,40 -0,50 (-0,02 %) Bitcoin EUR
56 734,42 -3 132,52 (-5,23 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00320000 | 2024-04-29 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.51 | -0.03 | -75.00% | 1 | 16 | 78.91% |
| MCD240510C00320000 | 2024-04-29 12:26PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 144 | 46.09% |
| MCD240517C00320000 | 2024-04-30 1:33PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.21 | +0.07 | +350.00% | 3 | 598 | 36.04% |
| MCD240621C00320000 | 2024-04-30 10:14AM EDT | 2024-06-21 | 0.10 | 0.02 | 0.25 | -0.08 | -44.44% | 208 | 553 | 21.61% |
| MCD240719C00320000 | 2024-04-30 10:41AM EDT | 2024-07-19 | 0.19 | 0.04 | 0.25 | +0.02 | +11.76% | 5 | 125 | 17.48% |
| MCD240920C00320000 | 2024-04-30 10:35AM EDT | 2024-09-20 | 0.72 | 0.52 | 0.78 | -0.06 | -7.69% | 7 | 238 | 16.25% |
| MCD241220C00320000 | 2024-04-29 3:39PM EDT | 2024-12-20 | 2.40 | 2.36 | 2.54 | 0.00 | - | 6 | 7 | 17.22% |
| MCD250117C00320000 | 2024-04-30 2:00PM EDT | 2025-01-17 | 3.21 | 3.00 | 3.20 | +0.30 | +10.31% | 4 | 1,241 | 17.49% |
| MCD250321C00320000 | 2024-04-30 1:34PM EDT | 2025-03-21 | 4.65 | 4.40 | 4.70 | -1.50 | -24.39% | 2 | 22 | 17.94% |
| MCD250620C00320000 | 2024-04-30 3:11PM EDT | 2025-06-20 | 6.95 | 6.55 | 7.00 | -0.57 | -7.58% | 1 | 44 | 18.52% |
| MCD260116C00320000 | 2024-04-30 9:31AM EDT | 2026-01-16 | 8.80 | 11.10 | 12.75 | -3.50 | -28.46% | 1 | 74 | 19.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00320000 | 2024-03-18 1:04PM EDT | 2024-05-17 | 40.99 | 48.35 | 52.05 | 0.00 | - | - | 0 | 67.16% |
| MCD240621P00320000 | 2024-03-14 3:53PM EDT | 2024-06-21 | 38.93 | 50.75 | 54.55 | 0.00 | - | 7 | 0 | 53.78% |
| MCD240719P00320000 | 2024-02-15 11:33AM EDT | 2024-07-19 | 31.89 | 39.00 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920P00320000 | 2024-04-29 2:19PM EDT | 2024-09-20 | 46.95 | 45.05 | 49.05 | 0.00 | - | 5 | 5 | 20.81% |
| MCD250117P00320000 | 2024-04-16 3:51PM EDT | 2025-01-17 | 55.70 | 45.25 | 48.65 | 0.00 | - | 10 | 39 | 14.55% |
| MCD250321P00320000 | 2024-04-12 10:42AM EDT | 2025-03-21 | 52.90 | 45.40 | 48.60 | 0.00 | - | 1 | 0 | 12.97% |
| MCD250620P00320000 | 2024-04-16 12:00PM EDT | 2025-06-20 | 53.75 | 45.00 | 49.10 | 0.00 | - | - | 1 | 12.35% |
| MCD260116P00320000 | 2024-04-12 9:30AM EDT | 2026-01-16 | 52.30 | 47.60 | 50.05 | 0.00 | - | 1 | 4 | 11.26% |
