Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
18.037,58 -80,74 (-0,45%) Euro Stoxx 50
4.952,64 -28,45 (-0,57%) Dow Jones 30
38.242,46 -143,63 (-0,37%) Gold
2.310,10 -47,60 (-2,02%) EUR/USD
1,0717 -0,0008 (-0,08%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 235.00 | 41.40 | 35.35 | 39.00 | 0.00 | - | 12 | 12 | 36.69% |
| MCD240524C00245000 | 2024-04-22 12:45PM EDT | 245.00 | 31.34 | 25.55 | 29.30 | 0.00 | - | 1 | 2 | 31.40% |
| MCD240524C00250000 | 2024-04-29 10:06AM EDT | 250.00 | 25.25 | 21.60 | 24.50 | 0.00 | - | 10 | 12 | 28.53% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 255.00 | 21.85 | 16.50 | 19.00 | 0.00 | - | 1 | 2 | 20.09% |
| MCD240524C00260000 | 2024-04-24 11:15AM EDT | 260.00 | 15.85 | 12.45 | 13.80 | 0.00 | - | 5 | 8 | 14.16% |
| MCD240524C00265000 | 2024-04-29 3:59PM EDT | 265.00 | 4.55 | 9.10 | 9.65 | -7.95 | -63.60% | 1 | 14 | 14.84% |
| MCD240524C00270000 | 2024-04-29 3:27PM EDT | 270.00 | 8.03 | 5.25 | 6.45 | 0.00 | - | 2 | 68 | 16.03% |
| MCD240524C00275000 | 2024-04-30 9:51AM EDT | 275.00 | 2.90 | 2.92 | 3.50 | -2.25 | -43.69% | 4 | 105 | 14.85% |
| MCD240524C00280000 | 2024-04-30 9:30AM EDT | 280.00 | 1.00 | 1.24 | 2.46 | -2.10 | -67.74% | 3 | 114 | 17.63% |
| MCD240524C00285000 | 2024-04-30 9:51AM EDT | 285.00 | 0.70 | 0.46 | 2.01 | -1.20 | -63.16% | 15 | 279 | 21.08% |
| MCD240524C00290000 | 2024-04-30 9:52AM EDT | 290.00 | 0.36 | 0.26 | 0.53 | -0.68 | -65.38% | 33 | 202 | 16.91% |
| MCD240524C00295000 | 2024-04-30 9:30AM EDT | 295.00 | 0.24 | 0.11 | 0.50 | -0.33 | -57.89% | 20 | 60 | 20.14% |
| MCD240524C00300000 | 2024-04-30 9:44AM EDT | 300.00 | 0.20 | 0.07 | 0.69 | -0.30 | -60.00% | 11 | 33 | 25.28% |
| MCD240524C00305000 | 2024-04-11 1:43PM EDT | 305.00 | 0.14 | 0.00 | 1.20 | 0.00 | - | - | 100 | 32.86% |
| MCD240524C00310000 | 2024-04-23 12:30PM EDT | 310.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 1 | 42.73% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00205000 | 2024-04-22 12:43PM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 50.00% |
| MCD240524P00225000 | 2024-04-09 3:21PM EDT | 225.00 | 0.27 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 39.40% |
| MCD240524P00230000 | 2024-04-09 3:23PM EDT | 230.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | - | 2 | 47.85% |
| MCD240524P00235000 | 2024-04-25 11:47AM EDT | 235.00 | 0.32 | 0.00 | 2.04 | 0.00 | - | 1 | 15 | 50.07% |
| MCD240524P00240000 | 2024-04-15 2:51PM EDT | 240.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 1 | 9 | 40.23% |
| MCD240524P00245000 | 2024-04-25 11:47AM EDT | 245.00 | 0.46 | 0.04 | 2.18 | 0.00 | - | 1 | 43 | 40.77% |
| MCD240524P00250000 | 2024-04-30 9:38AM EDT | 250.00 | 0.42 | 0.07 | 0.55 | -0.06 | -12.50% | 15 | 50 | 23.80% |
| MCD240524P00255000 | 2024-04-26 3:57PM EDT | 255.00 | 0.80 | 0.40 | 0.69 | 0.00 | - | 28 | 82 | 20.86% |
| MCD240524P00260000 | 2024-04-29 3:56PM EDT | 260.00 | 1.36 | 0.77 | 2.30 | 0.00 | - | 9 | 66 | 25.40% |
| MCD240524P00265000 | 2024-04-30 9:44AM EDT | 265.00 | 2.05 | 0.85 | 2.72 | -0.34 | -14.23% | 18 | 104 | 21.39% |
| MCD240524P00270000 | 2024-04-29 3:30PM EDT | 270.00 | 5.10 | 2.73 | 3.95 | +1.35 | +36.00% | 3 | 49 | 19.34% |
| MCD240524P00275000 | 2024-04-30 9:53AM EDT | 275.00 | 6.10 | 5.45 | 6.20 | +0.15 | +2.52% | 7 | 119 | 18.74% |
| MCD240524P00280000 | 2024-04-30 9:30AM EDT | 280.00 | 15.64 | 8.90 | 10.00 | +6.63 | +73.58% | 4 | 33 | 21.28% |
| MCD240524P00295000 | 2024-04-05 12:27PM EDT | 295.00 | 26.60 | 22.00 | 25.60 | 0.00 | - | 1 | 0 | 39.75% |
| MCD240524P00300000 | 2024-04-23 9:53AM EDT | 300.00 | 24.15 | 27.00 | 30.50 | 0.00 | - | - | 0 | 43.93% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 305.00 | 29.40 | 32.00 | 35.40 | 0.00 | - | 1 | 0 | 47.82% |
