Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.568,50 +34,82 (+0,06%)
McDonald's Corporation (MCD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 144.33 | 0.00 | - | 2 | 1 | 125.00 | 0.05 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 130.00 | 0.04 | 0.00 | - | 10 | 20 |
| 155.50 | 0.00 | - | 1 | 2 | 135.00 | 0.01 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 140.00 | 0.07 | -0.02 | -22.22% | 2 | 104 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | 1 | 36 |
| 144.30 | 0.00 | - | 1 | 3 | 150.00 | 0.08 | 0.00 | - | 2 | 23 |
| 113.30 | 0.00 | - | - | 1 | 155.00 | 0.09 | 0.00 | - | 2 | 30 |
| 140.60 | 0.00 | - | 5 | 5 | 160.00 | 0.03 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 165.00 | 0.04 | 0.00 | - | 4 | 28 |
| 105.95 | 0.00 | - | - | 3 | 170.00 | 0.05 | 0.00 | - | 1 | 297 |
| 125.75 | 0.00 | - | - | 6 | 175.00 | 0.16 | 0.00 | - | 2 | 60 |
| 118.68 | 0.00 | - | 6 | 2 | 180.00 | 0.01 | 0.00 | - | 1 | 157 |
| 90.02 | -23.06 | -20.39% | 1 | 1 | 185.00 | 0.05 | 0.00 | - | 32 | 51 |
| 88.40 | 0.00 | - | 6 | 6 | 190.00 | 0.05 | 0.00 | - | 1 | 94 |
| 110.46 | 0.00 | - | 1 | 8 | 195.00 | 0.05 | 0.00 | - | 5 | 70 |
| 74.76 | 0.00 | - | 1 | 39 | 200.00 | 0.10 | 0.00 | - | 5 | 427 |
| 93.40 | 0.00 | - | 3 | 18 | 205.00 | 0.10 | 0.00 | - | 6 | 60 |
| 57.82 | 0.00 | - | 5 | 9 | 210.00 | 0.06 | -0.04 | -40.00% | 1 | 80 |
| 88.54 | 0.00 | - | 2 | 2 | 215.00 | 0.26 | 0.00 | - | 1 | 87 |
| 55.03 | 0.00 | - | 2 | 27 | 220.00 | 0.17 | 0.00 | - | 6 | 810 |
| 58.75 | 0.00 | - | 1 | 39 | 225.00 | 0.13 | -0.06 | -31.58% | 112 | 155 |
| 39.44 | 0.00 | - | 5 | 62 | 230.00 | 0.20 | -0.02 | -9.09% | 2 | 368 |
| 61.15 | 0.00 | - | 2 | 36 | 235.00 | 0.25 | -0.03 | -10.71% | 2 | 581 |
| 28.50 | 0.00 | - | 5 | 151 | 240.00 | 0.22 | -0.24 | -52.17% | 120 | 892 |
| 27.67 | 0.00 | - | 1 | 120 | 245.00 | 0.27 | -0.30 | -52.63% | 12 | 700 |
| 24.63 | +5.70 | +30.11% | 3 | 189 | 250.00 | 0.43 | -0.37 | -46.25% | 88 | 1,533 |
| 16.20 | +2.11 | +14.98% | 21 | 73 | 255.00 | 0.60 | -0.73 | -54.89% | 543 | 2,193 |
| 16.50 | +6.58 | +66.33% | 10 | 178 | 260.00 | 0.96 | -1.29 | -57.33% | 119 | 2,063 |
| 12.02 | +5.42 | +82.12% | 15 | 489 | 265.00 | 1.65 | -2.20 | -57.14% | 476 | 1,394 |
| 8.30 | +4.40 | +112.82% | 494 | 1,111 | 270.00 | 2.95 | -3.50 | -54.26% | 426 | 2,746 |
| 5.15 | +3.03 | +142.92% | 753 | 1,161 | 275.00 | 5.25 | -4.25 | -44.74% | 157 | 764 |
| 2.83 | +1.82 | +180.20% | 1,006 | 2,261 | 280.00 | 7.90 | -6.05 | -43.37% | 33 | 723 |
| 1.42 | +0.92 | +184.00% | 280 | 2,313 | 285.00 | 18.08 | 0.00 | - | 8 | 1,034 |
| 0.78 | +0.50 | +178.57% | 278 | 2,712 | 290.00 | 23.05 | 0.00 | - | 3 | 570 |
| 0.24 | +0.14 | +140.00% | 100 | 1,453 | 295.00 | 26.15 | -1.90 | -6.77% | 2 | 742 |
| 0.17 | +0.05 | +41.67% | 28 | 2,783 | 300.00 | 32.77 | 0.00 | - | 2 | 14 |
| 0.18 | +0.10 | +125.00% | 15 | 762 | 305.00 | 36.65 | 0.00 | - | 120 | 1 |
| 1.05 | +0.94 | +854.55% | 1 | 764 | 310.00 | 24.00 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 25 | 749 | 315.00 | 43.07 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 3 | 521 | 320.00 | 38.93 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 1 | 1,079 | 325.00 | 40.93 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 4 | 364 | 330.00 | 45.95 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 143 | 335.00 | 39.30 | 0.00 | - | 1 | 3 |
| 0.04 | +0.03 | +300.00% | 2 | 96 | 340.00 | 44.95 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 2 | 61 | 345.00 | 54.30 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 5 | 223 | 350.00 | 53.80 | 0.00 | - | 20 | 0 |
| 0.03 | -0.05 | -62.50% | 5 | 39 | 355.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 88 | 360.00 | 72.72 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 2 | 7 | 365.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 68 | 370.00 | 75.95 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 4 | 375.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 94 | 380.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 2 | 385.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 27 | 390.00 | 96.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 118 | 400.00 | 104.75 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 47 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 13 | 420.00 | 125.50 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 3 | 430.00 | 134.44 | 0.00 | - | 2 | 1 |
| 0.04 | 0.00 | - | 5 | 18 | 440.00 | 145.11 | 0.00 | - | 32 | 16 |
