Deutsche Märkte öffnen in 6 Stunden 36 Minuten
Nikkei 225
37.836,64 -720,23 (-1,87%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Bitcoin EUR
62.705,50 -605,49 (-0,96%) CMC Crypto 200
1.454,82 -29,88 (-2,01%) Nasdaq Compositive
16.920,58 -99,30 (-0,58%) S&P 500
5.266,95 -39,09 (-0,74%)
McDonald's Corporation (MCD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00230000 | 2024-05-22 9:37AM EDT | 230.00 | 36.31 | 18.50 | 21.65 | 0.00 | - | - | 15 | 58.40% |
| MCD240607C00242500 | 2024-05-28 12:32PM EDT | 242.50 | 13.40 | 6.70 | 8.20 | 0.00 | - | 1 | 1 | 24.81% |
| MCD240607C00245000 | 2024-05-29 1:09PM EDT | 245.00 | 5.70 | 4.55 | 5.10 | -6.27 | -52.38% | 5 | 35 | 14.71% |
| MCD240607C00250000 | 2024-05-29 3:53PM EDT | 250.00 | 1.80 | 1.70 | 1.85 | -2.80 | -60.87% | 196 | 26 | 13.75% |
| MCD240607C00252500 | 2024-05-29 3:58PM EDT | 252.50 | 0.95 | 0.90 | 1.03 | -1.85 | -66.07% | 889 | 61 | 14.37% |
| MCD240607C00255000 | 2024-05-29 3:59PM EDT | 255.00 | 0.55 | 0.48 | 0.59 | -1.09 | -66.46% | 551 | 280 | 15.43% |
| MCD240607C00257500 | 2024-05-29 3:58PM EDT | 257.50 | 0.31 | 0.25 | 0.33 | -0.60 | -65.93% | 2,916 | 261 | 16.36% |
| MCD240607C00260000 | 2024-05-29 3:58PM EDT | 260.00 | 0.19 | 0.14 | 0.20 | -0.33 | -63.46% | 750 | 988 | 17.58% |
| MCD240607C00262500 | 2024-05-29 3:44PM EDT | 262.50 | 0.14 | 0.09 | 0.19 | -0.16 | -53.33% | 30 | 152 | 20.41% |
| MCD240607C00265000 | 2024-05-29 3:59PM EDT | 265.00 | 0.10 | 0.10 | 0.18 | -0.09 | -47.37% | 246 | 473 | 23.10% |
| MCD240607C00267500 | 2024-05-29 3:49PM EDT | 267.50 | 0.11 | 0.05 | 0.17 | -0.03 | -21.43% | 22 | 253 | 25.59% |
| MCD240607C00270000 | 2024-05-29 12:16PM EDT | 270.00 | 0.13 | 0.04 | 0.20 | +0.03 | +30.00% | 12 | 209 | 29.20% |
| MCD240607C00272500 | 2024-05-28 3:32PM EDT | 272.50 | 0.10 | 0.04 | 0.50 | 0.00 | - | 4 | 46 | 38.55% |
| MCD240607C00275000 | 2024-05-29 1:09PM EDT | 275.00 | 0.08 | 0.00 | 0.18 | +0.01 | +14.29% | 374 | 451 | 33.89% |
| MCD240607C00277500 | 2024-05-28 9:52AM EDT | 277.50 | 0.09 | 0.03 | 0.51 | 0.00 | - | 188 | 243 | 44.63% |
| MCD240607C00280000 | 2024-05-29 2:28PM EDT | 280.00 | 0.06 | 0.05 | 0.26 | -0.03 | -33.33% | 7 | 205 | 41.50% |
| MCD240607C00285000 | 2024-05-29 12:02PM EDT | 285.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 2 | 146 | 39.94% |
| MCD240607C00290000 | 2024-05-29 11:53AM EDT | 290.00 | 0.13 | 0.01 | 0.25 | +0.06 | +85.71% | 2 | 75 | 51.07% |
| MCD240607C00295000 | 2024-05-22 11:42AM EDT | 295.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | 1 | 6 | 54.20% |
| MCD240607C00300000 | 2024-05-29 12:24PM EDT | 300.00 | 0.04 | 0.00 | 0.40 | -0.02 | -33.33% | 44 | 76 | 58.20% |
| MCD240607C00325000 | 2024-05-28 2:45PM EDT | 325.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 6 | 6 | 97.41% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00150000 | 2024-05-28 11:38AM EDT | 150.00 | 0.04 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 176.66% |
| MCD240607P00185000 | 2024-05-01 1:52PM EDT | 185.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 1 | 110.16% |
| MCD240607P00205000 | 2024-04-25 12:53PM EDT | 205.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | - | 4 | 87.04% |
| MCD240607P00215000 | 2024-05-21 3:51PM EDT | 215.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | - | 4 | 51.86% |
| MCD240607P00220000 | 2024-05-21 10:18AM EDT | 220.00 | 0.18 | 0.01 | 0.16 | 0.00 | - | 20 | 21 | 41.55% |
| MCD240607P00225000 | 2024-05-29 2:22PM EDT | 225.00 | 0.46 | 0.08 | 0.18 | +0.39 | +557.14% | 6 | 17 | 35.94% |
| MCD240607P00230000 | 2024-05-29 2:24PM EDT | 230.00 | 0.13 | 0.11 | 0.19 | +0.02 | +18.18% | 18 | 15 | 29.79% |
| MCD240607P00235000 | 2024-05-29 3:32PM EDT | 235.00 | 0.16 | 0.18 | 0.24 | +0.09 | +128.57% | 10 | 1 | 24.34% |
| MCD240607P00237500 | 2024-05-29 2:02PM EDT | 237.50 | 0.27 | 0.25 | 0.34 | +0.07 | +35.00% | 2 | 14 | 22.68% |
| MCD240607P00240000 | 2024-05-29 3:58PM EDT | 240.00 | 0.48 | 0.45 | 0.51 | +0.20 | +71.43% | 131 | 41 | 21.27% |
| MCD240607P00242500 | 2024-05-29 3:58PM EDT | 242.50 | 0.77 | 0.73 | 0.87 | +0.41 | +113.89% | 83 | 12 | 20.75% |
| MCD240607P00245000 | 2024-05-29 3:55PM EDT | 245.00 | 1.25 | 1.28 | 1.46 | +0.57 | +83.82% | 104 | 65 | 20.53% |
| MCD240607P00247500 | 2024-05-29 3:55PM EDT | 247.50 | 2.16 | 2.19 | 2.36 | +1.06 | +96.36% | 105 | 50 | 20.62% |
| MCD240607P00250000 | 2024-05-29 3:56PM EDT | 250.00 | 3.53 | 3.50 | 3.80 | +1.80 | +104.05% | 355 | 460 | 22.23% |
| MCD240607P00252500 | 2024-05-29 3:56PM EDT | 252.50 | 5.30 | 5.25 | 6.40 | +2.32 | +77.85% | 190 | 175 | 29.71% |
| MCD240607P00255000 | 2024-05-29 3:32PM EDT | 255.00 | 6.60 | 6.40 | 7.75 | +2.19 | +49.66% | 64 | 278 | 27.67% |
| MCD240607P00257500 | 2024-05-29 3:08PM EDT | 257.50 | 9.16 | 9.10 | 10.15 | +2.91 | +46.56% | 21 | 89 | 32.03% |
| MCD240607P00260000 | 2024-05-29 3:42PM EDT | 260.00 | 11.29 | 11.15 | 12.90 | +3.14 | +38.53% | 33 | 355 | 38.78% |
| MCD240607P00262500 | 2024-05-29 3:43PM EDT | 262.50 | 13.40 | 12.55 | 16.00 | +2.45 | +22.37% | 14 | 64 | 48.19% |
| MCD240607P00265000 | 2024-05-29 3:43PM EDT | 265.00 | 16.20 | 15.50 | 18.10 | +3.29 | +25.48% | 49 | 497 | 49.44% |
| MCD240607P00267500 | 2024-05-29 1:31PM EDT | 267.50 | 18.30 | 17.50 | 20.55 | +2.87 | +18.60% | 4 | 31 | 53.26% |
| MCD240607P00270000 | 2024-05-29 1:01PM EDT | 270.00 | 20.60 | 20.85 | 23.00 | +4.01 | +24.17% | 6 | 256 | 56.89% |
| MCD240607P00272500 | 2024-05-23 2:59PM EDT | 272.50 | 22.60 | 22.50 | 25.75 | +7.15 | +46.28% | 1 | 19 | 63.16% |
| MCD240607P00275000 | 2024-05-28 1:37PM EDT | 275.00 | 22.32 | 25.00 | 28.15 | 0.00 | - | 4 | 687 | 66.09% |
| MCD240607P00277500 | 2024-05-22 9:59AM EDT | 277.50 | 12.95 | 27.55 | 30.85 | 0.00 | - | - | 3 | 53.56% |
| MCD240607P00280000 | 2024-05-29 1:27PM EDT | 280.00 | 31.42 | 30.70 | 33.10 | +10.92 | +53.27% | 4 | 190 | 59.45% |
| MCD240607P00285000 | 2024-05-21 10:47AM EDT | 285.00 | 17.94 | 35.20 | 38.30 | 0.00 | - | 1 | 5 | 63.62% |
| MCD240607P00295000 | 2024-05-16 9:45AM EDT | 295.00 | 21.40 | 44.95 | 48.20 | 0.00 | - | 8 | 21 | 72.36% |
| MCD240607P00305000 | 2024-05-13 1:06PM EDT | 305.00 | 32.38 | 54.95 | 58.20 | 0.00 | - | 1 | 1 | 82.96% |
