Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
53.930,23 -66,97 (-0,12%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321C00135000 | 2024-05-13 10:22AM EDT | 135.00 | 141.50 | 120.95 | 124.65 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250321C00150000 | 2024-07-31 10:39AM EDT | 150.00 | 117.45 | 137.20 | 141.10 | 0.00 | - | 1 | 1 | 0.00% |
| MCD250321C00155000 | 2024-08-19 1:29PM EDT | 155.00 | 133.75 | 141.65 | 145.35 | 0.00 | - | 24 | 24 | 56.18% |
| MCD250321C00160000 | 2024-07-29 3:21PM EDT | 160.00 | 104.95 | 127.05 | 130.20 | 0.00 | - | 2 | 2 | 0.00% |
| MCD250321C00185000 | 2024-07-23 2:21PM EDT | 185.00 | 75.93 | 104.25 | 107.90 | 0.00 | - | 1 | 1 | 0.00% |
| MCD250321C00190000 | 2024-08-02 11:32AM EDT | 190.00 | 84.43 | 98.55 | 102.40 | 0.00 | - | 1 | 1 | 0.00% |
| MCD250321C00195000 | 2024-08-02 11:34AM EDT | 195.00 | 79.76 | 94.65 | 97.45 | 0.00 | - | 1 | 1 | 0.00% |
| MCD250321C00200000 | 2024-08-30 3:09PM EDT | 200.00 | 89.80 | 98.35 | 101.60 | 0.00 | - | 2 | 9 | 47.40% |
| MCD250321C00210000 | 2024-08-21 3:19PM EDT | 210.00 | 82.48 | 88.55 | 92.00 | 0.00 | - | 5 | 6 | 43.93% |
| MCD250321C00215000 | 2024-07-31 10:04AM EDT | 215.00 | 55.00 | 75.75 | 78.20 | 0.00 | - | 1 | 330 | 0.00% |
| MCD250321C00220000 | 2024-07-11 11:30AM EDT | 220.00 | 42.32 | 52.55 | 55.35 | 0.00 | - | 2 | 7 | 0.00% |
| MCD250321C00225000 | 2024-08-19 10:53AM EDT | 225.00 | 66.20 | 74.25 | 78.05 | 0.00 | - | 1 | 3 | 39.70% |
| MCD250321C00230000 | 2024-09-13 12:16PM EDT | 230.00 | 70.54 | 71.15 | 72.10 | +9.54 | +15.64% | 2 | 11 | 35.44% |
| MCD250321C00235000 | 2024-07-18 3:33PM EDT | 235.00 | 35.70 | 48.60 | 50.70 | 0.00 | - | 1 | 13 | 0.00% |
| MCD250321C00240000 | 2024-09-03 3:02PM EDT | 240.00 | 51.86 | 61.90 | 62.70 | 0.00 | - | 1 | 32 | 32.44% |
| MCD250321C00245000 | 2024-09-06 3:33PM EDT | 245.00 | 52.55 | 57.40 | 58.10 | 0.00 | - | 1 | 20 | 31.08% |
| MCD250321C00250000 | 2024-09-11 12:56PM EDT | 250.00 | 45.70 | 53.00 | 53.55 | 0.00 | - | 3 | 45 | 29.74% |
| MCD250321C00255000 | 2024-09-10 9:30AM EDT | 255.00 | 45.70 | 48.70 | 49.20 | 0.00 | - | 1 | 98 | 28.67% |
| MCD250321C00260000 | 2024-09-13 3:17PM EDT | 260.00 | 44.54 | 44.45 | 44.95 | -0.06 | -0.13% | 3 | 68 | 27.65% |
| MCD250321C00265000 | 2024-09-10 9:36AM EDT | 265.00 | 40.33 | 40.30 | 40.85 | 0.00 | - | 1 | 196 | 26.74% |
| MCD250321C00270000 | 2024-09-10 3:51PM EDT | 270.00 | 32.67 | 36.30 | 36.80 | 0.00 | - | 1 | 271 | 25.76% |
| MCD250321C00275000 | 2024-09-09 10:39AM EDT | 275.00 | 28.40 | 31.60 | 33.00 | 0.00 | - | 1 | 119 | 24.97% |
| MCD250321C00280000 | 2024-09-11 10:35AM EDT | 280.00 | 22.94 | 28.90 | 29.40 | 0.00 | - | 2 | 800 | 24.27% |
| MCD250321C00285000 | 2024-09-11 1:47PM EDT | 285.00 | 20.10 | 25.10 | 26.75 | 0.00 | - | 8 | 98 | 24.55% |
| MCD250321C00290000 | 2024-09-13 1:06PM EDT | 290.00 | 22.00 | 22.10 | 23.30 | +2.04 | +10.22% | 5 | 238 | 23.62% |
| MCD250321C00295000 | 2024-09-13 3:17PM EDT | 295.00 | 19.44 | 18.45 | 20.40 | +5.14 | +35.94% | 5 | 152 | 23.13% |
| MCD250321C00300000 | 2024-09-13 1:35PM EDT | 300.00 | 16.38 | 15.65 | 16.90 | +2.28 | +16.17% | 3 | 323 | 21.72% |
| MCD250321C00305000 | 2024-09-13 1:37PM EDT | 305.00 | 13.89 | 13.65 | 14.40 | -0.17 | -1.21% | 10 | 138 | 21.24% |
| MCD250321C00310000 | 2024-09-13 2:51PM EDT | 310.00 | 11.78 | 11.85 | 12.15 | +1.33 | +12.73% | 4 | 160 | 20.80% |
| MCD250321C00315000 | 2024-09-13 12:09PM EDT | 315.00 | 9.50 | 9.90 | 10.15 | +2.50 | +35.71% | 2 | 74 | 20.40% |
| MCD250321C00320000 | 2024-09-13 3:44PM EDT | 320.00 | 8.05 | 7.25 | 8.40 | +1.20 | +17.52% | 3 | 127 | 20.04% |
| MCD250321C00325000 | 2024-09-11 9:42AM EDT | 325.00 | 4.60 | 6.50 | 6.90 | 0.00 | - | 1 | 94 | 19.74% |
| MCD250321C00330000 | 2024-09-12 10:08AM EDT | 330.00 | 4.10 | 5.35 | 5.80 | 0.00 | - | 1 | 47 | 19.75% |
| MCD250321C00335000 | 2024-09-11 3:58PM EDT | 335.00 | 3.34 | 3.25 | 4.55 | 0.00 | - | 5 | 21 | 19.27% |
| MCD250321C00340000 | 2024-09-13 3:53PM EDT | 340.00 | 3.50 | 3.05 | 3.60 | +0.95 | +37.25% | 300 | 27 | 18.98% |
| MCD250321C00345000 | 2024-09-13 9:35AM EDT | 345.00 | 2.39 | 2.70 | 2.88 | +0.09 | +3.91% | 1 | 5 | 18.85% |
| MCD250321C00350000 | 2024-09-06 3:01PM EDT | 350.00 | 2.00 | 2.14 | 2.27 | 0.00 | - | 3 | 10 | 18.69% |
| MCD250321C00355000 | 2024-09-06 12:09PM EDT | 355.00 | 1.45 | 1.68 | 1.95 | 0.00 | - | 2 | 3 | 19.00% |
| MCD250321C00360000 | 2024-09-10 1:20PM EDT | 360.00 | 1.27 | 1.32 | 1.45 | 0.00 | - | 2 | 7 | 18.64% |
| MCD250321C00370000 | 2024-09-13 1:08PM EDT | 370.00 | 0.82 | 0.81 | 0.92 | +0.12 | +17.14% | 1 | 28 | 18.66% |
| MCD250321C00380000 | 2024-09-13 11:30AM EDT | 380.00 | 0.55 | 0.43 | 0.76 | +0.10 | +22.22% | 2 | 9 | 19.65% |
| MCD250321C00390000 | 2024-09-13 11:28AM EDT | 390.00 | 0.38 | 0.16 | 0.58 | +0.03 | +8.57% | 2 | 10 | 20.28% |
| MCD250321C00400000 | 2024-09-13 11:27AM EDT | 400.00 | 0.26 | 0.19 | 0.30 | +0.01 | +4.00% | 2 | 11 | 19.65% |
| MCD250321C00410000 | 2024-09-13 11:26AM EDT | 410.00 | 0.22 | 0.08 | 0.31 | -0.10 | -31.25% | 2 | 28 | 21.09% |
| MCD250321C00420000 | 2024-09-13 12:42PM EDT | 420.00 | 0.20 | 0.06 | 0.21 | -0.01 | -4.76% | 6 | 23 | 21.24% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321P00125000 | 2024-09-13 9:30AM EDT | 125.00 | 0.10 | 0.05 | 0.22 | -0.05 | -33.33% | 1 | 1 | 51.07% |
| MCD250321P00130000 | 2024-09-06 10:19AM EDT | 130.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 37 | 49.95% |
| MCD250321P00135000 | 2024-09-13 12:41PM EDT | 135.00 | 0.11 | 0.04 | 0.33 | -0.05 | -31.25% | 1 | 3 | 49.41% |
| MCD250321P00140000 | 2024-09-11 12:38PM EDT | 140.00 | 0.14 | 0.05 | 1.01 | 0.00 | - | 2 | 6 | 50.64% |
| MCD250321P00145000 | 2024-09-11 12:35PM EDT | 145.00 | 0.22 | 0.06 | 1.39 | 0.00 | - | 2 | 0 | 50.95% |
| MCD250321P00150000 | 2024-09-12 11:53AM EDT | 150.00 | 0.19 | 0.08 | 0.48 | 0.00 | - | 2 | 3 | 45.73% |
| MCD250321P00155000 | 2024-09-13 11:28AM EDT | 155.00 | 0.19 | 0.08 | 1.05 | -0.08 | -29.63% | 2 | 5 | 49.76% |
| MCD250321P00160000 | 2024-07-29 9:33AM EDT | 160.00 | 0.48 | 0.01 | 0.34 | 0.00 | - | - | 1 | 39.75% |
| MCD250321P00165000 | 2024-08-30 3:47PM EDT | 165.00 | 0.31 | 0.12 | 0.60 | 0.00 | - | 2 | 12 | 41.36% |
| MCD250321P00170000 | 2024-08-07 3:51PM EDT | 170.00 | 0.74 | 0.00 | 2.30 | 0.00 | - | 7 | 8 | 51.00% |
| MCD250321P00175000 | 2024-08-06 1:29PM EDT | 175.00 | 0.78 | 0.00 | 1.78 | 0.00 | - | 1 | 4 | 46.09% |
| MCD250321P00180000 | 2024-06-28 9:52AM EDT | 180.00 | 0.80 | 1.14 | 1.74 | 0.00 | - | 1 | 2 | 43.79% |
| MCD250321P00185000 | 2024-08-16 2:59PM EDT | 185.00 | 0.73 | 0.26 | 0.88 | 0.00 | - | 1 | 13 | 36.50% |
| MCD250321P00190000 | 2024-08-16 11:03AM EDT | 190.00 | 0.82 | 0.26 | 0.85 | 0.00 | - | 20 | 68 | 34.50% |
| MCD250321P00195000 | 2024-09-04 9:30AM EDT | 195.00 | 0.34 | 0.33 | 0.95 | 0.00 | - | 1 | 54 | 33.45% |
| MCD250321P00200000 | 2024-09-11 9:54AM EDT | 200.00 | 0.80 | 0.41 | 1.05 | 0.00 | - | 1 | 49 | 32.34% |
| MCD250321P00205000 | 2024-08-16 9:37AM EDT | 205.00 | 1.44 | 0.51 | 1.20 | 0.00 | - | 1 | 343 | 31.46% |
| MCD250321P00210000 | 2024-08-15 12:13PM EDT | 210.00 | 1.70 | 0.44 | 1.30 | 0.00 | - | 2 | 70 | 30.25% |
| MCD250321P00215000 | 2024-09-12 3:38PM EDT | 215.00 | 1.29 | 0.51 | 1.45 | 0.00 | - | 1 | 105 | 29.22% |
| MCD250321P00220000 | 2024-09-12 3:38PM EDT | 220.00 | 1.36 | 0.71 | 1.34 | 0.00 | - | 1 | 337 | 27.04% |
| MCD250321P00225000 | 2024-09-12 1:28PM EDT | 225.00 | 1.53 | 1.31 | 1.40 | 0.00 | - | 2 | 292 | 25.62% |
| MCD250321P00230000 | 2024-09-13 9:31AM EDT | 230.00 | 1.64 | 1.54 | 1.63 | -0.46 | -21.90% | 3 | 379 | 24.85% |
| MCD250321P00235000 | 2024-09-06 2:55PM EDT | 235.00 | 2.62 | 1.80 | 1.92 | 0.00 | - | 1 | 65 | 24.16% |
| MCD250321P00240000 | 2024-09-13 3:11PM EDT | 240.00 | 2.19 | 2.11 | 2.26 | -0.40 | -15.44% | 2 | 849 | 23.47% |
| MCD250321P00245000 | 2024-09-13 3:11PM EDT | 245.00 | 2.62 | 2.50 | 2.66 | -0.38 | -12.67% | 1 | 342 | 22.79% |
| MCD250321P00250000 | 2024-09-13 2:22PM EDT | 250.00 | 3.10 | 2.97 | 3.15 | -0.68 | -17.99% | 1 | 326 | 22.16% |
| MCD250321P00255000 | 2024-09-13 1:06PM EDT | 255.00 | 3.70 | 3.50 | 3.70 | -1.55 | -29.52% | 2 | 166 | 21.49% |
| MCD250321P00260000 | 2024-09-12 3:16PM EDT | 260.00 | 5.10 | 4.20 | 4.40 | 0.00 | - | 30 | 278 | 20.93% |
| MCD250321P00265000 | 2024-09-11 2:59PM EDT | 265.00 | 6.55 | 5.00 | 5.20 | 0.00 | - | 14 | 662 | 20.33% |
| MCD250321P00270000 | 2024-09-13 10:35AM EDT | 270.00 | 6.55 | 5.95 | 6.15 | -0.35 | -5.07% | 2 | 135 | 19.77% |
| MCD250321P00275000 | 2024-09-12 3:14PM EDT | 275.00 | 8.55 | 7.10 | 7.30 | 0.00 | - | 11 | 184 | 19.27% |
| MCD250321P00280000 | 2024-09-11 9:30AM EDT | 280.00 | 10.50 | 8.40 | 8.65 | 0.00 | - | 1 | 98 | 18.80% |
| MCD250321P00285000 | 2024-09-12 2:40PM EDT | 285.00 | 11.70 | 9.90 | 10.15 | 0.00 | - | 19 | 114 | 18.26% |
| MCD250321P00290000 | 2024-09-13 10:35AM EDT | 290.00 | 12.65 | 11.65 | 11.95 | -1.90 | -13.06% | 2 | 74 | 17.83% |
| MCD250321P00295000 | 2024-09-12 2:41PM EDT | 295.00 | 15.90 | 13.15 | 13.95 | 0.00 | - | 2 | 39 | 17.34% |
| MCD250321P00300000 | 2024-09-10 9:35AM EDT | 300.00 | 17.20 | 15.15 | 16.25 | 0.00 | - | 2 | 29 | 16.90% |
| MCD250321P00305000 | 2024-09-13 12:43PM EDT | 305.00 | 19.05 | 17.60 | 18.80 | -2.65 | -12.21% | 1 | 8 | 16.43% |
| MCD250321P00310000 | 2024-09-13 11:00AM EDT | 310.00 | 22.70 | 20.85 | 21.60 | -2.60 | -10.28% | 2 | 4 | 15.92% |
| MCD250321P00315000 | 2024-09-06 3:59PM EDT | 315.00 | 29.35 | 24.15 | 24.65 | 0.00 | - | 1 | 4 | 15.35% |
| MCD250321P00320000 | 2024-04-12 10:42AM EDT | 320.00 | 52.90 | 43.75 | 47.55 | 0.00 | - | 1 | 0 | 39.21% |
| MCD250321P00325000 | 2024-08-29 11:51AM EDT | 325.00 | 38.85 | 30.35 | 31.60 | 0.00 | - | 3 | 4 | 14.11% |
| MCD250321P00340000 | 2024-08-30 3:08PM EDT | 340.00 | 54.03 | 42.95 | 44.30 | 0.00 | - | 2 | 0 | 12.67% |
| MCD250321P00345000 | 2024-08-02 9:30AM EDT | 345.00 | 72.80 | 56.30 | 59.90 | 0.00 | - | 1 | 1 | 32.25% |
