Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.793,11 -552,71 (-0,93%)
McDonald's Corporation (MCD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00235000 | 2024-04-15 2:54PM EDT | 235.00 | 33.12 | 38.25 | 41.10 | 0.00 | - | - | 2 | 50.51% |
| MCD240517C00240000 | 2024-03-13 11:27AM EDT | 240.00 | 48.50 | 28.55 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| MCD240517C00245000 | 2024-04-16 3:36PM EDT | 245.00 | 23.40 | 27.90 | 31.25 | 0.00 | - | 4 | 6 | 50.45% |
| MCD240517C00250000 | 2024-04-17 10:28AM EDT | 250.00 | 19.95 | 23.00 | 26.45 | 0.00 | - | 6 | 28 | 45.45% |
| MCD240517C00255000 | 2024-04-24 12:55PM EDT | 255.00 | 21.88 | 19.20 | 21.50 | 0.00 | - | 1 | 63 | 39.39% |
| MCD240517C00260000 | 2024-04-24 12:55PM EDT | 260.00 | 17.25 | 14.25 | 15.35 | 0.00 | - | 1 | 118 | 27.15% |
| MCD240517C00265000 | 2024-04-26 9:49AM EDT | 265.00 | 12.25 | 10.25 | 11.25 | -1.35 | -9.93% | 1 | 716 | 24.89% |
| MCD240517C00270000 | 2024-04-26 12:48PM EDT | 270.00 | 9.15 | 7.10 | 7.65 | -0.05 | -0.54% | 51 | 1,432 | 23.00% |
| MCD240517C00275000 | 2024-04-26 3:49PM EDT | 275.00 | 5.20 | 4.65 | 4.85 | -1.33 | -20.37% | 175 | 2,373 | 21.94% |
| MCD240517C00280000 | 2024-04-26 3:54PM EDT | 280.00 | 2.81 | 2.64 | 2.79 | -0.79 | -21.94% | 133 | 961 | 21.08% |
| MCD240517C00285000 | 2024-04-26 3:59PM EDT | 285.00 | 1.36 | 1.33 | 1.41 | -0.81 | -37.33% | 650 | 1,922 | 20.23% |
| MCD240517C00290000 | 2024-04-26 3:23PM EDT | 290.00 | 0.82 | 0.61 | 0.67 | -0.22 | -21.15% | 134 | 10,653 | 19.92% |
| MCD240517C00295000 | 2024-04-26 3:55PM EDT | 295.00 | 0.30 | 0.19 | 0.34 | -0.20 | -40.00% | 9 | 871 | 20.39% |
| MCD240517C00300000 | 2024-04-26 3:52PM EDT | 300.00 | 0.16 | 0.09 | 0.30 | -0.07 | -30.43% | 32 | 885 | 23.22% |
| MCD240517C00305000 | 2024-04-26 2:32PM EDT | 305.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 7 | 706 | 23.44% |
| MCD240517C00310000 | 2024-04-26 3:17PM EDT | 310.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 10 | 291 | 24.71% |
| MCD240517C00315000 | 2024-04-26 2:38PM EDT | 315.00 | 0.07 | 0.00 | 0.10 | +0.03 | +75.00% | 2 | 542 | 27.34% |
| MCD240517C00320000 | 2024-04-25 1:53PM EDT | 320.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 598 | 27.34% |
| MCD240517C00325000 | 2024-04-09 2:28PM EDT | 325.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 64 | 33.55% |
| MCD240517C00330000 | 2024-04-12 9:46AM EDT | 330.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 25 | 61 | 37.11% |
| MCD240517C00335000 | 2024-04-04 10:08AM EDT | 335.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 11 | 102 | 37.60% |
| MCD240517C00340000 | 2024-04-04 2:53PM EDT | 340.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 44 | 41.99% |
| MCD240517C00345000 | 2024-03-21 2:14PM EDT | 345.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 36.33% |
| MCD240517C00350000 | 2024-04-05 9:38AM EDT | 350.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 4 | 52.78% |
| MCD240517C00355000 | 2024-03-08 4:46PM EDT | 355.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 52.49% |
| MCD240517C00360000 | 2024-03-11 9:30AM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00200000 | 2024-04-22 11:59AM EDT | 200.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 1 | 2 | 69.48% |
| MCD240517P00210000 | 2024-04-25 11:45AM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 89 | 41.41% |
| MCD240517P00215000 | 2024-04-18 12:46PM EDT | 215.00 | 0.12 | 0.00 | 0.87 | 0.00 | - | 9 | 18 | 54.88% |
| MCD240517P00220000 | 2024-04-17 1:19PM EDT | 220.00 | 0.22 | 0.00 | 0.37 | 0.00 | - | 2 | 47 | 48.98% |
| MCD240517P00225000 | 2024-04-25 11:44AM EDT | 225.00 | 0.11 | 0.01 | 0.80 | 0.00 | - | 1 | 19 | 51.98% |
| MCD240517P00230000 | 2024-04-25 9:31AM EDT | 230.00 | 0.22 | 0.05 | 0.23 | 0.00 | - | 2 | 44 | 37.16% |
| MCD240517P00235000 | 2024-04-24 10:20AM EDT | 235.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 1 | 156 | 29.93% |
| MCD240517P00240000 | 2024-04-26 10:33AM EDT | 240.00 | 0.18 | 0.06 | 0.27 | +0.02 | +12.50% | 9 | 98 | 30.08% |
| MCD240517P00245000 | 2024-04-26 3:43PM EDT | 245.00 | 0.18 | 0.14 | 0.30 | -0.07 | -28.00% | 60 | 254 | 26.59% |
| MCD240517P00250000 | 2024-04-26 3:43PM EDT | 250.00 | 0.32 | 0.35 | 0.45 | -0.07 | -17.95% | 209 | 524 | 24.54% |
| MCD240517P00255000 | 2024-04-26 3:54PM EDT | 255.00 | 0.67 | 0.60 | 0.67 | +0.08 | +13.56% | 44 | 732 | 22.32% |
| MCD240517P00260000 | 2024-04-26 3:54PM EDT | 260.00 | 1.06 | 1.08 | 1.26 | +0.11 | +11.58% | 92 | 904 | 21.55% |
| MCD240517P00265000 | 2024-04-26 3:54PM EDT | 265.00 | 1.93 | 1.95 | 2.10 | +0.47 | +32.19% | 109 | 2,187 | 20.08% |
| MCD240517P00270000 | 2024-04-26 3:54PM EDT | 270.00 | 3.46 | 3.45 | 4.10 | +0.70 | +25.36% | 184 | 663 | 21.20% |
| MCD240517P00275000 | 2024-04-26 3:58PM EDT | 275.00 | 5.65 | 5.80 | 6.05 | +0.95 | +20.21% | 72 | 1,308 | 19.21% |
| MCD240517P00280000 | 2024-04-26 2:27PM EDT | 280.00 | 7.95 | 8.50 | 10.05 | +0.55 | +7.43% | 42 | 434 | 22.57% |
| MCD240517P00285000 | 2024-04-25 2:27PM EDT | 285.00 | 11.60 | 12.35 | 13.40 | +1.60 | +16.00% | 2 | 1,809 | 20.67% |
| MCD240517P00290000 | 2024-04-22 1:48PM EDT | 290.00 | 15.00 | 15.00 | 17.80 | 0.00 | - | 2 | 129 | 21.63% |
| MCD240517P00295000 | 2024-04-16 3:51PM EDT | 295.00 | 26.75 | 19.70 | 22.90 | 0.00 | - | 107 | 29 | 26.56% |
| MCD240517P00300000 | 2024-04-25 11:18AM EDT | 300.00 | 24.02 | 25.35 | 27.70 | 0.00 | - | 11 | 10 | 28.81% |
| MCD240517P00305000 | 2024-04-05 12:52PM EDT | 305.00 | 37.07 | 30.25 | 33.05 | 0.00 | - | 1 | 0 | 35.65% |
| MCD240517P00310000 | 2024-03-07 4:00PM EDT | 310.00 | 18.68 | 41.30 | 45.25 | 0.00 | - | 4 | 0 | 70.13% |
| MCD240517P00320000 | 2024-03-18 1:04PM EDT | 320.00 | 40.99 | 48.35 | 52.05 | 0.00 | - | - | 0 | 62.45% |
