Deutsche Märkte geschlossen

McDonald's Corporation (MCD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
257,28-2,24 (-0,86%)
Börsenschluss: 04:00PM EDT
256,95 -0,33 (-0,13%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD240816C001650002024-07-17 9:53AM EDT165.0094.4190.9094.250.00-202278.32%
MCD240816C001700002024-07-17 9:53AM EDT170.0089.4185.9589.300.00-202075.39%
MCD240816C001750002024-07-02 12:04PM EDT175.0074.9081.0084.600.00-21075.73%
MCD240816C001850002024-06-07 12:31PM EDT185.0075.9365.5568.900.00-1050.00%
MCD240816C002000002024-07-15 11:39AM EDT200.0056.0056.3059.700.00-2256.20%
MCD240816C002050002024-07-16 1:51PM EDT205.0051.9051.1554.700.00--150.49%
MCD240816C002100002024-07-19 10:47AM EDT210.0049.5546.7049.65-1.85-3.60%1263.56%
MCD240816C002150002024-06-17 9:45AM EDT215.0040.9046.2048.800.00-111176.37%
MCD240816C002200002024-07-18 10:43AM EDT220.0041.8636.4039.700.00-1153.03%
MCD240816C002300002024-07-18 10:26AM EDT230.0032.1028.2529.300.00-22,02939.61%
MCD240816C002350002024-07-18 11:17AM EDT235.0028.8523.3025.300.00-113739.93%
MCD240816C002400002024-07-19 1:42PM EDT240.0018.0819.3520.20-5.57-23.55%57633.58%
MCD240816C002450002024-07-19 12:07PM EDT245.0015.3015.3015.65-4.05-20.93%1619029.61%
MCD240816C002500002024-07-19 3:44PM EDT250.0011.1111.6011.80-1.71-13.34%771,09227.66%
MCD240816C002550002024-07-19 3:30PM EDT255.008.008.358.50-2.00-20.00%4851,41226.28%
MCD240816C002600002024-07-19 3:58PM EDT260.005.675.655.85-1.38-19.57%5173,95725.40%
MCD240816C002650002024-07-19 3:58PM EDT265.003.653.653.85-1.25-25.51%1711,38924.88%
MCD240816C002700002024-07-19 3:59PM EDT270.002.302.242.35-0.85-26.98%5997,90924.24%
MCD240816C002750002024-07-19 3:53PM EDT275.001.351.341.46-0.57-29.69%1731,27924.40%
MCD240816C002800002024-07-19 3:58PM EDT280.000.860.840.90-0.47-35.34%13896424.74%
MCD240816C002850002024-07-19 2:21PM EDT285.000.460.540.60-0.31-40.26%11786225.68%
MCD240816C002900002024-07-19 3:07PM EDT290.000.420.380.44-0.12-22.22%847027.08%
MCD240816C002950002024-07-19 1:23PM EDT295.000.300.140.45-0.05-14.29%373730.20%
MCD240816C003000002024-07-19 1:34PM EDT300.000.200.100.32-0.10-33.33%1622131.06%
MCD240816C003050002024-07-18 10:12AM EDT305.000.150.080.460.00-12736.04%
MCD240816C003100002024-07-18 2:27PM EDT310.000.180.060.820.00-2643.48%
MCD240816C003150002024-07-18 2:27PM EDT315.000.180.031.390.00-414652.12%
MCD240816C003200002024-07-18 2:27PM EDT320.000.120.040.550.00-2545.41%
MCD240816C003250002024-07-18 2:28PM EDT325.000.090.030.510.00-2447.31%
MCD240816C003300002024-07-05 11:55AM EDT330.000.040.011.560.00-303053.93%
MCD240816C003350002024-05-30 1:51PM EDT335.000.150.002.000.00-2059.23%
MCD240816C003400002024-07-17 3:53PM EDT340.000.160.000.250.00-21648.73%
MCD240816C003450002024-07-17 3:53PM EDT345.000.130.000.250.00-2750.83%
MCD240816C003500002024-07-10 10:40AM EDT350.000.080.001.330.00-10511461.82%
MCD240816C003550002024-07-18 10:23AM EDT355.000.190.010.550.00-1255.81%
MCD240816C003650002024-07-17 10:34AM EDT365.000.010.001.300.00-1168.19%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD240816P001650002024-07-03 12:10PM EDT165.000.050.000.740.00--181.10%
MCD240816P001750002024-06-07 12:38PM EDT175.000.130.001.930.00-2084.96%
MCD240816P001800002024-07-19 12:23PM EDT180.000.010.000.07-0.04-80.00%42553.32%
MCD240816P001850002024-06-07 12:37PM EDT185.000.170.001.900.00-2074.37%
MCD240816P001900002024-07-16 10:25AM EDT190.000.070.000.190.00-2552.44%
MCD240816P001950002024-07-09 3:42PM EDT195.000.200.001.250.00-2359.23%
MCD240816P002000002024-07-19 10:59AM EDT200.000.100.010.50+0.04+66.67%26352.39%
MCD240816P002050002024-07-16 12:59PM EDT205.000.090.040.120.00-113538.18%
MCD240816P002100002024-07-17 11:51AM EDT210.000.150.061.250.00-21153.49%
MCD240816P002150002024-07-18 1:36PM EDT215.000.150.080.940.00-31345.36%
MCD240816P002200002024-07-19 3:53PM EDT220.000.230.120.34+0.01+4.55%122732.81%
MCD240816P002250002024-07-19 2:34PM EDT225.000.430.200.46+0.10+30.30%348230.69%
MCD240816P002300002024-07-19 3:24PM EDT230.000.590.540.57+0.11+22.92%232,99927.91%
MCD240816P002350002024-07-19 3:58PM EDT235.000.870.840.87+0.12+16.00%4981026.39%
MCD240816P002400002024-07-19 3:53PM EDT240.001.441.331.39+0.30+26.32%6473825.27%
MCD240816P002450002024-07-19 3:27PM EDT245.002.202.092.22+0.41+22.91%3431,66724.33%
MCD240816P002500002024-07-19 3:55PM EDT250.003.353.303.40+0.47+16.32%1561,39323.23%
MCD240816P002550002024-07-19 3:57PM EDT255.005.195.005.20+0.91+21.26%1731,88222.58%
MCD240816P002600002024-07-19 3:57PM EDT260.007.617.407.60+1.26+19.84%7669821.90%
MCD240816P002650002024-07-19 2:12PM EDT265.0011.5010.4510.65+2.40+26.37%1946121.25%
MCD240816P002700002024-07-19 1:35PM EDT270.0015.6514.0514.40+4.15+36.09%2421621.06%
MCD240816P002750002024-07-19 11:56AM EDT275.0018.4018.1519.65+2.65+16.83%11726.98%
MCD240816P002800002024-07-11 9:33AM EDT280.0029.5022.2524.500.00-2230.49%
MCD240816P002850002024-07-18 11:52AM EDT285.0028.2526.6029.95+3.25+13.00%51237.20%
MCD240816P002900002024-06-14 11:07AM EDT290.0038.7634.1037.350.00-1053.74%
MCD240816P002950002024-06-05 2:39PM EDT295.0034.4842.1046.100.00--066.20%
MCD240816P003450002024-07-18 3:36PM EDT345.0085.8086.3089.800.00-1053.03%
MCD240816P003500002024-07-18 3:36PM EDT350.0090.8291.1594.800.00-1053.13%