Deutsche Märkte geschlossen

McDonald's Corporation (MCD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
259,52-1,48 (-0,57%)
Börsenschluss: 04:00PM EDT
259,60 +0,08 (+0,03%)
Nachbörse: 04:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD240719C001350002024-07-16 12:54PM EDT135.00121.04122.60126.800.00-11380.47%
MCD240719C001700002024-06-03 10:06AM EDT170.0088.8278.5081.900.00-450.00%
MCD240719C001900002024-05-30 11:15AM EDT190.0061.0063.1066.150.00-100.00%
MCD240719C002000002024-07-09 2:52PM EDT200.0045.4557.5562.000.00--1176.37%
MCD240719C002100002024-06-21 1:25PM EDT210.0050.0047.5551.800.00-12136.52%
MCD240719C002200002024-06-27 11:54AM EDT220.0038.4637.7041.850.00-11119.53%
MCD240719C002250002024-06-05 2:55PM EDT225.0037.1024.8528.450.00-130.00%
MCD240719C002300002024-07-17 2:21PM EDT230.0030.3927.7031.85-1.01-3.22%15892.09%
MCD240719C002350002024-07-18 2:19PM EDT235.0024.0522.6026.85+2.98+14.14%25175.20%
MCD240719C002375002024-07-17 9:58AM EDT237.5021.6520.3524.350.00-110375.39%
MCD240719C002400002024-07-17 10:02AM EDT240.0020.5617.9522.00+0.61+3.06%19273.34%
MCD240719C002425002024-07-15 11:11AM EDT242.5012.1015.1019.500.00-16758.79%
MCD240719C002450002024-07-18 2:50PM EDT245.0014.4212.9517.00-1.28-8.15%432758.11%
MCD240719C002475002024-07-18 9:30AM EDT247.5010.6410.4014.50-2.61-19.70%331691.99%
MCD240719C002500002024-07-18 2:31PM EDT250.009.157.8511.85-1.76-16.13%9056378.56%
MCD240719C002525002024-07-18 3:37PM EDT252.507.185.409.40-1.62-18.41%11025368.07%
MCD240719C002550002024-07-18 3:29PM EDT255.005.104.607.05-0.90-15.00%1471,80758.30%
MCD240719C002575002024-07-18 3:31PM EDT257.502.952.493.55-1.40-32.18%23192831.52%
MCD240719C002600002024-07-18 3:59PM EDT260.001.311.141.23-1.00-43.29%4312,35518.99%
MCD240719C002625002024-07-18 3:52PM EDT262.500.420.390.50-0.89-67.94%1,1981,61520.22%
MCD240719C002650002024-07-18 3:58PM EDT265.000.170.100.25-0.48-73.85%8972,75823.34%
MCD240719C002675002024-07-18 3:09PM EDT267.500.090.000.10-0.24-72.73%2941,05224.81%
MCD240719C002700002024-07-18 3:45PM EDT270.000.050.040.05-0.11-68.75%2,0324,49827.25%
MCD240719C002725002024-07-18 2:41PM EDT272.500.030.010.12-0.11-78.57%7357937.70%
MCD240719C002750002024-07-18 1:28PM EDT275.000.030.010.03-0.05-62.50%572,33734.77%
MCD240719C002775002024-07-18 9:53AM EDT277.500.070.000.48+0.02+40.00%6113455.57%
MCD240719C002800002024-07-18 2:38PM EDT280.000.020.010.05-0.07-77.78%981,87847.27%
MCD240719C002825002024-07-18 9:49AM EDT282.500.040.000.30-0.02-33.33%4040161.52%
MCD240719C002850002024-07-18 3:42PM EDT285.000.010.000.02-0.04-80.00%351,66050.39%
MCD240719C002900002024-07-18 3:08PM EDT290.000.010.000.01-0.02-66.67%1631,18451.56%
MCD240719C002950002024-07-18 3:07PM EDT295.000.010.000.01-0.04-80.00%572,67557.81%
MCD240719C003000002024-07-18 11:25AM EDT300.000.010.000.010.00-173,68465.63%
MCD240719C003050002024-07-18 9:44AM EDT305.000.010.001.260.00-2659135.06%
MCD240719C003100002024-07-17 9:35AM EDT310.000.010.000.140.00-6475102.73%
MCD240719C003150002024-07-16 2:53PM EDT315.000.010.000.010.00-131584.38%
MCD240719C003200002024-07-18 9:44AM EDT320.000.010.000.010.00-1625890.63%
MCD240719C003250002024-07-16 2:39PM EDT325.000.010.000.010.00-546896.88%
MCD240719C003300002024-07-16 2:40PM EDT330.000.010.000.010.00-7181103.13%
MCD240719C003350002024-07-12 10:44AM EDT335.000.010.000.010.00-60105109.38%
MCD240719C003400002024-07-15 2:44PM EDT340.000.030.000.010.00-1169115.63%
MCD240719C003450002024-07-05 1:08PM EDT345.000.010.000.010.00-4044118.75%
MCD240719C003500002024-07-11 12:21PM EDT350.000.010.000.010.00-180228125.00%
MCD240719C003550002024-07-12 9:38AM EDT355.000.010.000.010.00-3052131.25%
MCD240719C003600002024-07-11 12:17PM EDT360.000.010.000.010.00-1064137.50%
MCD240719C003650002024-07-12 11:33AM EDT365.000.070.000.010.00-121143.75%
MCD240719C003700002024-07-15 9:30AM EDT370.000.020.000.010.00-122146.88%
MCD240719C003750002024-07-02 10:03AM EDT375.000.010.000.010.00-100107150.00%
MCD240719C003800002024-06-27 11:15AM EDT380.000.040.000.010.00-112156.25%
MCD240719C003850002024-07-03 11:05AM EDT385.000.010.000.010.00-60560162.50%
MCD240719C003900002024-07-11 12:10PM EDT390.000.010.000.010.00-5053168.75%
MCD240719C004000002024-07-11 12:09PM EDT400.000.010.000.010.00-180183175.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD240719P001350002024-06-26 12:20PM EDT135.000.020.000.010.00-830268.75%
MCD240719P001400002024-04-15 9:30AM EDT140.000.030.000.220.00-1516339.84%
MCD240719P001450002024-02-05 4:29PM EDT145.000.210.000.030.00-13262.50%
MCD240719P001500002024-07-03 11:42AM EDT150.000.010.000.010.00-6061225.00%
MCD240719P001550002024-07-05 9:54AM EDT155.000.010.000.010.00-13212.50%
MCD240719P001600002024-07-15 1:26PM EDT160.000.010.000.010.00-185200.00%
MCD240719P001650002024-07-03 10:57AM EDT165.000.030.001.790.00-110352.15%
MCD240719P001700002024-07-03 10:58AM EDT170.000.040.001.770.00-1213331.64%
MCD240719P001750002024-07-09 10:24AM EDT175.000.010.001.780.00-123312.50%
MCD240719P001800002024-07-09 9:55AM EDT180.000.160.000.250.00-2044214.84%
MCD240719P001850002024-07-03 10:57AM EDT185.000.030.001.770.00-131274.71%
MCD240719P001900002024-07-08 10:57AM EDT190.000.030.001.790.00-1052257.23%
MCD240719P001950002024-07-11 12:57PM EDT195.000.010.000.010.00-1490125.00%
MCD240719P002000002024-07-12 12:04PM EDT200.000.010.000.020.00-161120.31%
MCD240719P002050002024-07-15 9:53AM EDT205.000.010.000.020.00-300352109.38%
MCD240719P002100002024-07-17 9:41AM EDT210.000.010.000.010.00-118493.75%
MCD240719P002150002024-07-15 3:56PM EDT215.000.010.001.270.00-124158.40%
MCD240719P002200002024-07-18 10:00AM EDT220.000.020.000.050.00-646086.72%
MCD240719P002250002024-07-18 12:52PM EDT225.000.010.000.11-0.05-83.33%510283.98%
MCD240719P002275002024-07-11 9:30AM EDT227.500.100.000.410.00-21495.12%
MCD240719P002300002024-07-18 2:19PM EDT230.000.010.010.40-0.01-50.00%1039888.48%
MCD240719P002325002024-07-18 1:44PM EDT232.500.010.001.08-0.03-75.00%219499.51%
MCD240719P002350002024-07-18 11:31AM EDT235.000.020.000.10-0.01-33.33%753760.16%
MCD240719P002375002024-07-18 9:39AM EDT237.500.020.000.97-0.02-50.00%1031682.13%
MCD240719P002400002024-07-18 3:32PM EDT240.000.020.020.25-0.02-50.00%832,54457.23%
MCD240719P002425002024-07-18 12:13PM EDT242.500.030.020.46-0.01-25.00%231,72956.93%
MCD240719P002450002024-07-18 3:45PM EDT245.000.070.020.200.00-571,33648.05%
MCD240719P002475002024-07-18 3:09PM EDT247.500.020.010.54-0.05-71.43%6592,07352.78%
MCD240719P002500002024-07-18 3:48PM EDT250.000.050.030.18-0.06-54.55%3451,84333.40%
MCD240719P002525002024-07-18 3:52PM EDT252.500.080.060.69-0.08-50.00%1421,32639.26%
MCD240719P002550002024-07-18 3:48PM EDT255.000.230.130.30-0.14-37.84%3081,66422.02%
MCD240719P002575002024-07-18 3:58PM EDT257.500.590.490.67-0.16-21.33%77362019.17%
MCD240719P002600002024-07-18 3:12PM EDT260.001.451.341.66+0.06+4.32%4571,09218.34%
MCD240719P002625002024-07-18 3:59PM EDT262.502.772.774.30-0.18-6.10%1194232.91%
MCD240719P002650002024-07-17 3:32PM EDT265.004.403.707.400.00-2154252.81%
MCD240719P002675002024-07-17 11:00AM EDT267.507.555.859.600.00-2758.30%
MCD240719P002700002024-07-17 10:15AM EDT270.009.218.3012.400.00-321572.80%
MCD240719P002750002024-07-18 3:23PM EDT275.0015.3513.0517.30+0.45+3.02%80063288.72%
MCD240719P002775002024-06-25 1:32PM EDT277.5021.3115.7520.050.00--2101.76%
MCD240719P002800002024-07-18 3:23PM EDT280.0020.7018.2522.55-4.15-16.70%28069109.91%
MCD240719P002825002024-06-25 9:32AM EDT282.5023.2520.7525.050.00--0117.82%
MCD240719P002850002024-07-18 3:23PM EDT285.0025.3023.2527.30-3.60-12.46%81042120.17%
MCD240719P002900002024-07-18 3:19PM EDT290.0032.1528.2532.20-1.70-5.02%9016132.28%
MCD240719P002950002024-07-18 3:19PM EDT295.0037.1533.2537.55-2.00-5.11%8013154.20%
MCD240719P003000002024-07-09 3:42PM EDT300.0054.5538.2542.550.00-25167.63%
MCD240719P003050002024-07-12 1:37PM EDT305.0048.5443.2547.550.00-33180.52%
MCD240719P003100002024-07-09 3:42PM EDT310.0064.4648.2552.550.00-70192.97%
MCD240719P003150002024-03-14 11:50AM EDT315.0035.4246.4049.600.00-200.00%
MCD240719P003200002024-02-15 11:33AM EDT320.0031.8939.0043.450.00-100.00%
MCD240719P003250002024-01-05 12:50PM EDT325.0037.2028.2530.150.00-1580.00%
MCD240719P003300002024-02-20 10:37AM EDT330.0038.1844.8048.550.00-300.00%
MCD240719P003550002024-02-05 11:18AM EDT355.0068.7559.2562.000.00-500.00%