Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.237,43 +334,14 (+0,88%) Bitcoin EUR
55.293,83 +172,46 (+0,31%) CMC Crypto 200
1.276,44 +5,70 (+0,45%) Nasdaq Compositive
15.832,48 +227,00 (+1,45%) S&P 500
5.065,24 +46,85 (+0,93%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:02PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00260000 | 2024-04-26 2:14PM EDT | 260.00 | 17.97 | 15.60 | 16.25 | 0.00 | - | 1 | 1 | 23.16% |
| MCD240531C00265000 | 2024-04-15 10:53AM EDT | 265.00 | 9.70 | 11.15 | 11.65 | 0.00 | - | 1 | 0 | 19.59% |
| MCD240531C00270000 | 2024-05-02 10:24AM EDT | 270.00 | 8.85 | 7.35 | 8.05 | +1.90 | +27.34% | 11 | 30 | 18.54% |
| MCD240531C00275000 | 2024-05-02 1:54PM EDT | 275.00 | 4.60 | 4.30 | 4.55 | -1.00 | -17.86% | 35 | 138 | 15.88% |
| MCD240531C00280000 | 2024-05-02 11:21AM EDT | 280.00 | 2.73 | 2.21 | 2.42 | -0.27 | -9.00% | 11 | 99 | 15.16% |
| MCD240531C00285000 | 2024-05-02 1:57PM EDT | 285.00 | 1.10 | 1.00 | 1.17 | -0.40 | -26.67% | 9 | 212 | 14.89% |
| MCD240531C00290000 | 2024-05-02 10:44AM EDT | 290.00 | 0.64 | 0.32 | 0.50 | -0.13 | -16.88% | 5 | 887 | 14.71% |
| MCD240531C00295000 | 2024-05-02 11:52AM EDT | 295.00 | 0.33 | 0.22 | 0.26 | -0.30 | -47.62% | 3 | 10 | 15.53% |
| MCD240531C00300000 | 2024-05-02 10:20AM EDT | 300.00 | 0.21 | 0.11 | 0.20 | -0.01 | -4.55% | 3 | 193 | 17.41% |
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 305.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 26.12% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00225000 | 2024-04-17 1:23PM EDT | 225.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| MCD240531P00230000 | 2024-04-17 1:23PM EDT | 230.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | - | 6 | 39.58% |
| MCD240531P00235000 | 2024-04-30 11:26AM EDT | 235.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 35.66% |
| MCD240531P00240000 | 2024-05-02 12:06PM EDT | 240.00 | 0.18 | 0.00 | 0.18 | +0.06 | +50.00% | 3 | 23 | 24.02% |
| MCD240531P00245000 | 2024-05-02 2:00PM EDT | 245.00 | 0.20 | 0.09 | 0.23 | -0.23 | -53.49% | 1 | 19 | 21.73% |
| MCD240531P00250000 | 2024-05-01 2:05PM EDT | 250.00 | 0.37 | 0.12 | 0.36 | 0.00 | - | 2 | 60 | 20.19% |
| MCD240531P00255000 | 2024-05-01 3:27PM EDT | 255.00 | 0.37 | 0.39 | 0.49 | 0.00 | - | 11 | 36 | 17.91% |
| MCD240531P00260000 | 2024-05-02 11:46AM EDT | 260.00 | 0.76 | 0.68 | 0.78 | -0.07 | -8.43% | 6 | 83 | 16.14% |
| MCD240531P00265000 | 2024-05-02 12:01PM EDT | 265.00 | 1.04 | 1.22 | 1.37 | -0.21 | -16.80% | 8 | 38 | 14.73% |
| MCD240531P00270000 | 2024-05-02 2:35PM EDT | 270.00 | 2.40 | 2.24 | 2.48 | -0.03 | -1.23% | 6 | 53 | 13.56% |
| MCD240531P00275000 | 2024-05-02 2:26PM EDT | 275.00 | 4.40 | 4.35 | 4.55 | +0.70 | +18.92% | 31 | 33 | 13.01% |
| MCD240531P00280000 | 2024-05-02 11:50AM EDT | 280.00 | 6.40 | 7.20 | 7.50 | -2.61 | -28.97% | 20 | 38 | 12.17% |
