Deutsche Märkte schließen in 2 Stunden 18 Minuten
DAX
18.402,85 +100,95 (+0,55%) Euro Stoxx 50
4.774,38 +36,32 (+0,77%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.529,50 +4,90 (+0,19%) EUR/USD
1,1052 -0,0037 (-0,33%) Bitcoin EUR
50.024,71 +1.066,95 (+2,18%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220C00145000 | 2024-07-17 12:01PM EDT | 145.00 | 116.25 | 132.30 | 135.95 | 0.00 | - | 1 | 1 | 0.00% |
| MCD241220C00185000 | 2024-04-23 2:14PM EDT | 185.00 | 95.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD241220C00200000 | 2024-09-06 1:23PM EDT | 200.00 | 94.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| MCD241220C00205000 | 2024-07-31 9:31AM EDT | 205.00 | 65.75 | 82.10 | 86.40 | 0.00 | - | 1 | 2 | 44.76% |
| MCD241220C00210000 | 2024-08-21 3:19PM EDT | 210.00 | 81.12 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| MCD241220C00215000 | 2024-08-05 9:33AM EDT | 215.00 | 63.53 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MCD241220C00220000 | 2024-08-19 2:22PM EDT | 220.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 0.00% |
| MCD241220C00225000 | 2024-08-02 1:36PM EDT | 225.00 | 52.00 | 63.40 | 66.90 | 0.00 | - | 2 | 28 | 37.10% |
| MCD241220C00230000 | 2024-08-05 3:38PM EDT | 230.00 | 42.65 | 60.45 | 63.05 | 0.00 | - | 1 | 94 | 38.85% |
| MCD241220C00235000 | 2024-08-23 11:17AM EDT | 235.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MCD241220C00240000 | 2024-09-06 1:42PM EDT | 240.00 | 55.48 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MCD241220C00245000 | 2024-09-03 1:57PM EDT | 245.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.00% |
| MCD241220C00250000 | 2024-09-06 11:06AM EDT | 250.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 0.00% |
| MCD241220C00255000 | 2024-09-06 1:22PM EDT | 255.00 | 41.23 | 0.00 | 0.00 | 0.00 | - | 6 | 1,149 | 0.00% |
| MCD241220C00260000 | 2024-09-06 10:40AM EDT | 260.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 0.00% |
| MCD241220C00265000 | 2024-09-04 10:22AM EDT | 265.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
| MCD241220C00270000 | 2024-09-06 2:28PM EDT | 270.00 | 28.87 | 0.00 | 0.00 | 0.00 | - | 20 | 1,049 | 0.00% |
| MCD241220C00275000 | 2024-09-06 12:51PM EDT | 275.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,032 | 0.00% |
| MCD241220C00280000 | 2024-09-06 1:23PM EDT | 280.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 521 | 0.00% |
| MCD241220C00285000 | 2024-09-06 1:54PM EDT | 285.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 7 | 482 | 0.00% |
| MCD241220C00290000 | 2024-09-06 3:12PM EDT | 290.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 11 | 1,035 | 0.10% |
| MCD241220C00295000 | 2024-09-06 1:19PM EDT | 295.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 24 | 501 | 0.78% |
| MCD241220C00300000 | 2024-09-06 3:32PM EDT | 300.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 36 | 1,583 | 1.56% |
| MCD241220C00305000 | 2024-09-06 1:22PM EDT | 305.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 42 | 648 | 1.56% |
| MCD241220C00310000 | 2024-09-06 3:23PM EDT | 310.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 33 | 637 | 3.13% |
| MCD241220C00315000 | 2024-09-06 2:37PM EDT | 315.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 38 | 311 | 3.13% |
| MCD241220C00320000 | 2024-09-03 9:35AM EDT | 320.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 34 | 879 | 3.13% |
| MCD241220C00325000 | 2024-09-06 1:06PM EDT | 325.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 29 | 85 | 6.25% |
| MCD241220C00330000 | 2024-09-06 12:59PM EDT | 330.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 20 | 165 | 6.25% |
| MCD241220C00335000 | 2024-09-06 1:55PM EDT | 335.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| MCD241220C00340000 | 2024-09-06 1:02PM EDT | 340.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 12 | 190 | 6.25% |
| MCD241220C00345000 | 2024-09-06 10:56AM EDT | 345.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| MCD241220C00350000 | 2024-09-06 12:56PM EDT | 350.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 6.25% |
| MCD241220C00355000 | 2024-09-06 3:36PM EDT | 355.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 6.25% |
| MCD241220C00360000 | 2024-09-06 3:36PM EDT | 360.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| MCD241220C00365000 | 2024-09-06 12:54PM EDT | 365.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| MCD241220C00370000 | 2024-09-06 3:36PM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| MCD241220C00380000 | 2024-09-06 3:36PM EDT | 380.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220P00130000 | 2024-08-06 3:18PM EDT | 130.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 2 | 75.39% |
| MCD241220P00140000 | 2024-08-08 11:46AM EDT | 140.00 | 0.11 | 0.01 | 0.43 | 0.00 | - | 2 | 12 | 59.08% |
| MCD241220P00145000 | 2024-07-10 1:54PM EDT | 145.00 | 0.18 | 0.00 | 1.49 | 0.00 | - | - | 0 | 67.51% |
| MCD241220P00150000 | 2024-07-18 2:15PM EDT | 150.00 | 0.13 | 0.00 | 1.31 | 0.00 | - | 2 | 7 | 63.18% |
| MCD241220P00155000 | 2024-07-18 2:15PM EDT | 155.00 | 0.14 | 0.00 | 1.34 | 0.00 | - | 2 | 4 | 60.60% |
| MCD241220P00160000 | 2024-07-18 2:15PM EDT | 160.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 57.91% |
| MCD241220P00165000 | 2024-09-06 3:37PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| MCD241220P00170000 | 2024-09-06 3:38PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| MCD241220P00175000 | 2024-09-06 3:37PM EDT | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| MCD241220P00180000 | 2024-09-06 3:38PM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| MCD241220P00185000 | 2024-09-06 12:57PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| MCD241220P00190000 | 2024-09-06 12:57PM EDT | 190.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| MCD241220P00195000 | 2024-09-03 2:24PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| MCD241220P00200000 | 2024-09-06 12:57PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 12.50% |
| MCD241220P00205000 | 2024-09-04 3:38PM EDT | 205.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| MCD241220P00210000 | 2024-09-06 1:32PM EDT | 210.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 12.50% |
| MCD241220P00215000 | 2024-09-04 3:37PM EDT | 215.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| MCD241220P00220000 | 2024-09-06 12:03PM EDT | 220.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 60 | 241 | 12.50% |
| MCD241220P00225000 | 2024-09-04 3:38PM EDT | 225.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 12.50% |
| MCD241220P00230000 | 2024-09-06 2:02PM EDT | 230.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 29 | 1,556 | 6.25% |
| MCD241220P00235000 | 2024-09-06 10:01AM EDT | 235.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 6.25% |
| MCD241220P00240000 | 2024-09-04 3:38PM EDT | 240.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 657 | 6.25% |
| MCD241220P00245000 | 2024-09-06 2:56PM EDT | 245.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 623 | 6.25% |
| MCD241220P00250000 | 2024-09-06 3:18PM EDT | 250.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 62 | 795 | 6.25% |
| MCD241220P00255000 | 2024-09-06 12:05PM EDT | 255.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 16 | 782 | 6.25% |
| MCD241220P00260000 | 2024-09-06 2:03PM EDT | 260.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 24 | 516 | 3.13% |
| MCD241220P00265000 | 2024-09-06 3:52PM EDT | 265.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 45 | 490 | 3.13% |
| MCD241220P00270000 | 2024-09-06 3:52PM EDT | 270.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 44 | 594 | 3.13% |
| MCD241220P00275000 | 2024-09-06 1:30PM EDT | 275.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 23 | 491 | 1.56% |
| MCD241220P00280000 | 2024-09-06 3:20PM EDT | 280.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 15 | 190 | 1.56% |
| MCD241220P00285000 | 2024-09-06 2:33PM EDT | 285.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 0.78% |
| MCD241220P00290000 | 2024-09-06 2:03PM EDT | 290.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 24 | 224 | 0.00% |
| MCD241220P00295000 | 2024-09-06 3:25PM EDT | 295.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 35 | 43 | 0.00% |
| MCD241220P00300000 | 2024-09-06 1:26PM EDT | 300.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MCD241220P00305000 | 2024-09-06 1:32PM EDT | 305.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD241220P00310000 | 2024-09-03 12:31PM EDT | 310.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD241220P00315000 | 2024-08-29 11:38AM EDT | 315.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
