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
54.647,82 +2.211,63 (+4,22%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:295.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240913C00295000 | 2024-09-13 3:59PM EDT | 2024-09-13 | 1.55 | 1.36 | 1.92 | +1.20 | +342.86% | 1,193 | 969 | 15.67% |
| MCD240920C00295000 | 2024-09-13 3:52PM EDT | 2024-09-20 | 3.63 | 3.65 | 3.85 | +1.56 | +75.36% | 903 | 1,570 | 17.31% |
| MCD240927C00295000 | 2024-09-13 3:54PM EDT | 2024-09-27 | 4.90 | 4.95 | 5.25 | +2.05 | +71.93% | 89 | 281 | 18.57% |
| MCD241004C00295000 | 2024-09-13 3:53PM EDT | 2024-10-04 | 6.10 | 5.95 | 6.35 | +2.32 | +61.38% | 98 | 157 | 19.17% |
| MCD241011C00295000 | 2024-09-13 3:57PM EDT | 2024-10-11 | 7.10 | 6.90 | 8.25 | +2.30 | +47.92% | 38 | 32 | 22.43% |
| MCD241018C00295000 | 2024-09-13 3:42PM EDT | 2024-10-18 | 7.50 | 7.75 | 8.00 | +1.59 | +26.90% | 38 | 1,074 | 19.45% |
| MCD241025C00295000 | 2024-09-13 3:27PM EDT | 2024-10-25 | 8.80 | 8.70 | 9.00 | +3.60 | +69.23% | 11 | 24 | 20.28% |
| MCD241115C00295000 | 2024-09-13 1:45PM EDT | 2024-11-15 | 11.56 | 11.80 | 12.05 | +1.86 | +19.18% | 17 | 316 | 22.81% |
| MCD241220C00295000 | 2024-09-13 2:14PM EDT | 2024-12-20 | 13.22 | 13.80 | 14.05 | +1.97 | +17.51% | 12 | 519 | 21.60% |
| MCD250117C00295000 | 2024-09-13 1:35PM EDT | 2025-01-17 | 15.25 | 15.45 | 15.75 | +3.10 | +25.51% | 120 | 935 | 21.52% |
| MCD250321C00295000 | 2024-09-13 3:17PM EDT | 2025-03-21 | 19.44 | 18.45 | 20.40 | +5.14 | +35.94% | 5 | 152 | 23.07% |
| MCD250620C00295000 | 2024-09-10 10:06AM EDT | 2025-06-20 | 23.28 | 23.45 | 23.90 | 0.00 | - | 5 | 126 | 22.36% |
| MCD260116C00295000 | 2024-08-30 2:00PM EDT | 2026-01-16 | 25.71 | 31.10 | 31.75 | 0.00 | - | 1 | 125 | 22.69% |
| MCD261218C00295000 | 2024-09-11 12:24PM EDT | 2026-12-18 | 35.40 | 40.20 | 41.45 | 0.00 | - | 9 | 12 | 23.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240913P00295000 | 2024-09-13 3:44PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.09 | -2.88 | -99.65% | 379 | 90 | 8.84% |
| MCD240920P00295000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 2.00 | 1.93 | 2.08 | -2.45 | -55.06% | 311 | 238 | 15.91% |
| MCD240927P00295000 | 2024-09-13 3:55PM EDT | 2024-09-27 | 3.00 | 2.88 | 3.10 | -2.75 | -47.83% | 70 | 40 | 15.96% |
| MCD241004P00295000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 3.85 | 3.10 | 4.00 | -3.35 | -46.53% | 46 | 20 | 16.32% |
| MCD241011P00295000 | 2024-09-13 3:38PM EDT | 2024-10-11 | 4.70 | 4.30 | 4.60 | -3.85 | -45.03% | 11 | 29 | 16.03% |
| MCD241018P00295000 | 2024-09-13 3:19PM EDT | 2024-10-18 | 5.03 | 4.80 | 5.05 | -2.87 | -36.33% | 52 | 122 | 15.61% |
| MCD241115P00295000 | 2024-09-13 2:00PM EDT | 2024-11-15 | 8.31 | 7.70 | 7.95 | -1.94 | -18.93% | 33 | 126 | 17.60% |
| MCD241220P00295000 | 2024-09-13 10:30AM EDT | 2024-12-20 | 10.22 | 9.75 | 10.00 | -1.98 | -16.23% | 9 | 49 | 17.50% |
| MCD250117P00295000 | 2024-09-13 3:34PM EDT | 2025-01-17 | 11.07 | 10.75 | 11.00 | -1.58 | -12.49% | 17 | 115 | 16.90% |
| MCD250321P00295000 | 2024-09-12 2:41PM EDT | 2025-03-21 | 15.90 | 13.15 | 13.95 | 0.00 | - | 2 | 39 | 17.29% |
| MCD250620P00295000 | 2024-09-13 11:39AM EDT | 2025-06-20 | 17.50 | 15.90 | 17.20 | -1.70 | -8.85% | 8 | 49 | 17.37% |
| MCD260116P00295000 | 2024-09-13 2:41PM EDT | 2026-01-16 | 23.40 | 21.90 | 23.20 | -1.90 | -7.51% | 5 | 77 | 17.55% |
| MCD261218P00295000 | 2024-09-13 9:57AM EDT | 2026-12-18 | 31.55 | 29.55 | 30.80 | +2.50 | +8.61% | 4 | 14 | 17.84% |
