Deutsche Märkte geschlossen

McDonald's Corporation (MCD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
258,11+0,18 (+0,07%)
Börsenschluss: 04:00PM EDT
258,39 +0,28 (+0,11%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD240621C001250002024-05-14 12:02PM EDT125.00144.25131.10134.950.00-34169.46%
MCD240621C001350002024-02-15 11:27AM EDT135.00155.50143.50147.500.00-12340.72%
MCD240621C001500002023-12-26 1:48PM EDT150.00144.30141.40145.300.00-13381.79%
MCD240621C001550002023-03-15 12:18PM EDT155.00113.30136.20138.550.00--1360.80%
MCD240621C001600002023-06-30 12:48PM EDT160.00140.60136.55138.400.00-55376.44%
MCD240621C001700002023-03-16 2:59PM EDT170.00105.95123.30126.100.00--3332.19%
MCD240621C001750002023-06-20 10:29AM EDT175.00125.75125.55127.450.00--6355.41%
MCD240621C001800002023-12-29 12:46PM EDT180.00118.68112.15115.700.00-62301.95%
MCD240621C001850002024-05-10 12:16PM EDT185.0090.0271.0574.750.00-1186.06%
MCD240621C001900002023-03-03 1:27PM EDT190.0088.4096.1099.300.00-66246.53%
MCD240621C001950002023-05-01 11:38AM EDT195.00110.4694.8596.700.00-18250.43%
MCD240621C002000002024-05-02 9:55AM EDT200.0074.7656.0560.000.00-13972.19%
MCD240621C002050002023-12-28 1:19PM EDT205.0093.4087.8090.950.00-318244.89%
MCD240621C002100002024-05-08 9:49AM EDT210.0057.8246.0549.900.00-5960.47%
MCD240621C002150002023-07-06 1:44PM EDT215.0088.5479.4080.400.00-22225.14%
MCD240621C002200002024-04-26 3:41PM EDT220.0055.0336.2040.000.00-22750.78%
MCD240621C002250002024-03-14 9:36AM EDT225.0058.7542.5545.700.00-13993.81%
MCD240621C002300002024-05-16 10:15AM EDT230.0044.4026.9029.200.00-56234.16%
MCD240621C002350002024-05-20 3:55PM EDT235.0034.9421.7024.900.00-84434.29%
MCD240621C002400002024-05-21 10:19AM EDT240.0027.7017.7020.100.00-415130.12%
MCD240621C002450002024-05-24 3:36PM EDT245.0013.7013.0514.95-13.97-50.49%312023.74%
MCD240621C002500002024-05-24 9:42AM EDT250.0010.478.5510.10+1.47+16.33%2020118.63%
MCD240621C002525002024-05-27 12:04AM EDT252.507.006.907.30-2.50-26.32%11114.21%
MCD240621C002550002024-05-24 1:39PM EDT255.005.685.305.50+0.03+0.53%1810413.69%
MCD240621C002575002024-05-27 12:04AM EDT257.503.743.904.05-0.46-10.95%152713.61%
MCD240621C002600002024-05-24 3:59PM EDT260.002.742.742.84-0.31-10.16%35324113.44%
MCD240621C002625002024-05-27 12:04AM EDT262.501.901.882.00-0.20-9.52%8213413.70%
MCD240621C002650002024-05-24 3:45PM EDT265.001.271.261.30-0.15-10.56%24956313.61%
MCD240621C002675002024-05-27 12:04AM EDT267.500.840.831.06-0.20-19.23%10830214.94%
MCD240621C002700002024-05-24 3:59PM EDT270.000.570.550.61-0.10-14.93%1,4992,72914.45%
MCD240621C002725002024-05-27 12:04AM EDT272.500.420.360.45-0.03-6.67%54246415.19%
MCD240621C002750002024-05-24 3:53PM EDT275.000.290.260.35-0.07-19.44%3022,18716.04%
MCD240621C002775002024-05-27 12:04AM EDT277.500.260.140.31-0.01-3.70%153917.31%
MCD240621C002800002024-05-24 2:56PM EDT280.000.180.160.23-0.06-25.00%7583,15817.87%
MCD240621C002825002024-05-27 12:04AM EDT282.500.150.060.50-0.04-21.05%7915222.80%
MCD240621C002850002024-05-24 3:40PM EDT285.000.130.120.52-0.03-18.75%3192,36724.71%
MCD240621C002875002024-05-27 12:04AM EDT287.500.440.050.760.00--128.78%
MCD240621C002900002024-05-24 3:08PM EDT290.000.110.100.22-0.03-21.43%912,74323.66%
MCD240621C002950002024-05-24 2:41PM EDT295.000.100.040.50-0.02-16.67%111,65930.84%
MCD240621C003000002024-05-24 12:32PM EDT300.000.140.040.13+0.03+27.27%162,73726.86%
MCD240621C003050002024-05-23 3:44PM EDT305.000.090.050.260.00-2172732.67%
MCD240621C003100002024-05-24 2:12PM EDT310.000.020.001.98-0.11-84.62%574554.08%
MCD240621C003150002024-05-24 2:50PM EDT315.000.090.000.52-0.01-10.00%973342.58%
MCD240621C003200002024-05-24 10:05AM EDT320.000.080.010.10+0.03+60.00%160235.06%
MCD240621C003250002024-05-24 10:05AM EDT325.000.040.010.25-0.04-50.00%901,06942.33%
MCD240621C003300002024-05-23 10:56AM EDT330.000.050.010.270.00-2034945.17%
MCD240621C003350002024-05-09 3:23PM EDT335.000.070.000.500.00-114352.44%
MCD240621C003400002024-05-23 11:13AM EDT340.000.010.011.170.00-78656.45%
MCD240621C003450002024-04-03 9:42AM EDT345.000.150.000.190.00-26149.32%
MCD240621C003500002024-04-30 9:30AM EDT350.000.030.001.600.00-522364.55%
MCD240621C003550002024-05-10 1:29PM EDT355.000.030.001.940.00-54469.39%
MCD240621C003600002024-05-20 2:39PM EDT360.000.100.001.680.00-18769.85%
MCD240621C003650002024-05-21 2:05PM EDT365.000.070.001.680.00-101772.12%
MCD240621C003700002024-03-15 2:00PM EDT370.000.100.000.170.00-26853.71%
MCD240621C003750002024-03-12 9:46AM EDT375.000.070.000.170.00-2455.47%
MCD240621C003800002024-03-07 11:46AM EDT380.000.070.000.200.00-29458.20%
MCD240621C003850002024-03-07 12:24PM EDT385.000.070.000.520.00-2267.43%
MCD240621C003900002024-05-21 3:41PM EDT390.000.010.001.870.00-82784.40%
MCD240621C004000002024-03-11 2:36PM EDT400.000.010.000.160.00-211863.28%
MCD240621C004100002024-03-12 3:55PM EDT410.000.010.002.130.00-24794.48%
MCD240621C004200002024-02-26 4:54PM EDT420.000.050.000.630.00-21381.59%
MCD240621C004300002023-08-08 12:47PM EDT430.000.050.000.190.00-2373.54%
MCD240621C004400002024-05-01 1:11PM EDT440.000.040.001.670.00-518101.47%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD240621P001250002024-02-08 3:54PM EDT125.000.050.000.340.00-312115.23%
MCD240621P001300002024-02-22 4:01PM EDT130.000.040.000.370.00-1020110.74%
MCD240621P001350002024-02-23 12:37PM EDT135.000.010.000.370.00-173105.08%
MCD240621P001400002024-05-13 9:30AM EDT140.000.110.000.100.00-210885.74%
MCD240621P001450002024-03-12 2:51PM EDT145.000.010.002.130.00-136124.46%
MCD240621P001500002024-01-25 1:30PM EDT150.000.080.000.060.00-22372.66%
MCD240621P001550002024-02-01 11:37AM EDT155.000.090.002.140.00-230112.01%
MCD240621P001600002024-02-16 1:44PM EDT160.000.030.000.390.00-24280.37%
MCD240621P001650002024-02-21 11:49AM EDT165.000.040.000.390.00-42875.68%
MCD240621P001700002024-02-28 11:25AM EDT170.000.050.000.200.00-129765.23%
MCD240621P001750002024-02-16 1:37PM EDT175.000.160.000.560.00-26070.36%
MCD240621P001800002024-04-11 10:37AM EDT180.000.010.000.140.00-115754.69%
MCD240621P001850002024-05-23 11:24AM EDT185.000.030.001.030.00-55167.97%
MCD240621P001900002024-05-01 11:04AM EDT190.000.050.010.610.00-19458.11%
MCD240621P001950002024-04-23 1:30PM EDT195.000.050.000.000.00-57025.00%
MCD240621P002000002024-05-22 10:10AM EDT200.000.050.010.190.00-242945.95%
MCD240621P002050002024-05-22 10:11AM EDT205.000.080.010.150.00-96040.63%
MCD240621P002100002024-05-21 2:46PM EDT210.000.060.010.250.00-38239.94%
MCD240621P002150002024-05-24 12:10PM EDT215.000.130.050.13+0.05+62.50%98832.52%
MCD240621P002200002024-05-23 3:25PM EDT220.000.160.070.230.00-2380831.69%
MCD240621P002250002024-05-23 2:28PM EDT225.000.180.090.200.00-918127.25%
MCD240621P002300002024-05-24 12:10PM EDT230.000.270.110.40+0.04+17.39%436726.91%
MCD240621P002350002024-05-24 2:47PM EDT235.000.310.260.38-0.02-6.06%1657822.56%
MCD240621P002400002024-05-24 2:49PM EDT240.000.460.220.48-0.07-13.21%4851,03919.53%
MCD240621P002425002024-05-27 12:04AM EDT242.500.620.530.63+0.13+26.53%814018.69%
MCD240621P002450002024-05-24 3:09PM EDT245.000.850.720.84-0.13-13.27%46965117.91%
MCD240621P002475002024-05-27 12:04AM EDT247.501.090.961.13-0.11-9.17%407117.18%
MCD240621P002500002024-05-24 3:59PM EDT250.001.511.401.58-0.20-11.70%611,84016.74%
MCD240621P002525002024-05-27 12:04AM EDT252.502.162.032.17-0.25-10.37%664916.26%
MCD240621P002550002024-05-24 3:53PM EDT255.003.052.883.05-0.25-7.58%1171,83616.23%
MCD240621P002575002024-05-27 12:04AM EDT257.504.213.954.15-0.22-4.97%10317816.21%
MCD240621P002600002024-05-24 3:49PM EDT260.005.485.355.55-0.32-5.52%1192,75416.47%
MCD240621P002625002024-05-27 12:04AM EDT262.507.436.557.30-0.07-0.93%3122817.29%
MCD240621P002650002024-05-24 3:49PM EDT265.009.508.159.40-0.10-1.04%1662,33218.87%
MCD240621P002675002024-05-27 12:04AM EDT267.5011.2110.4012.15+0.01+0.09%521222.84%
MCD240621P002700002024-05-24 3:54PM EDT270.0013.7012.5513.95+0.53+4.02%3982,93422.41%
MCD240621P002725002024-05-27 12:04AM EDT272.5015.9214.1516.75-0.13-0.81%53526.37%
MCD240621P002750002024-05-24 11:04AM EDT275.0017.2517.3019.00-1.51-8.05%182327.58%
MCD240621P002775002024-05-27 12:04AM EDT277.5012.6019.4522.350.00--134.17%
MCD240621P002800002024-05-24 1:01PM EDT280.0022.4121.7524.90-0.29-1.28%271936.79%
MCD240621P002850002024-05-22 1:44PM EDT285.0020.0027.3530.500.00-81,03044.37%
MCD240621P002900002024-05-24 1:00PM EDT290.0032.3732.3535.45+1.24+3.98%156348.55%
MCD240621P002950002024-05-22 10:03AM EDT295.0031.4136.9539.600.00-974048.01%
MCD240621P003000002024-05-09 10:17AM EDT300.0032.7741.7545.450.00-21456.80%
MCD240621P003050002024-04-15 3:18PM EDT305.0036.6530.1033.700.00-12010.00%
MCD240621P003100002024-03-13 10:25AM EDT310.0024.0041.1544.100.00-200.00%
MCD240621P003150002024-04-04 2:48PM EDT315.0043.0743.0046.500.00-100.00%
MCD240621P003200002024-03-14 3:53PM EDT320.0038.9350.7554.550.00-700.00%
MCD240621P003250002024-03-13 3:42PM EDT325.0040.9355.8559.600.00-110.00%
MCD240621P003300002024-03-13 3:42PM EDT330.0045.9560.7064.600.00-100.00%
MCD240621P003350002023-07-17 10:16AM EDT335.0039.3049.5051.450.00-130.00%
MCD240621P003400002023-07-06 2:57PM EDT340.0044.9552.4054.250.00-200.00%
MCD240621P003450002023-05-22 12:55PM EDT345.0054.3049.1551.550.00-400.00%
MCD240621P003500002023-07-27 3:14PM EDT350.0053.8065.2567.950.00-2000.00%
MCD240621P003600002023-12-15 2:08PM EDT360.0072.7265.4568.500.00-200.00%
MCD240621P003700002023-05-04 12:21PM EDT370.0075.9579.2581.400.00--00.00%
MCD240621P003900002023-05-04 11:55AM EDT390.0096.0598.85101.100.00--00.00%
MCD240621P004000002023-05-03 11:11AM EDT400.00104.75109.55111.500.00-400.00%
MCD240621P004200002023-07-18 11:50AM EDT420.00125.50136.00137.050.00-200.00%
MCD240621P004300002023-05-03 12:43PM EDT430.00134.44139.90141.450.00-210.00%
MCD240621P004400002023-05-03 2:51PM EDT440.00145.11148.85151.650.00-32160.00%