Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.441,85 +1.224,96 (+1,97%) CMC Crypto 200
1.450,10 -17,83 (-1,21%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
McDonald's Corporation (MCD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240628C00220000 | 2024-05-29 12:31PM EDT | 220.00 | 30.80 | 38.70 | 41.55 | 0.00 | - | - | 0 | 51.42% |
| MCD240628C00240000 | 2024-06-03 10:14AM EDT | 240.00 | 17.90 | 19.00 | 22.00 | +1.70 | +10.49% | 2 | 20 | 33.18% |
| MCD240628C00245000 | 2024-05-31 9:34AM EDT | 245.00 | 11.00 | 15.90 | 17.55 | 0.00 | - | 2 | 6 | 30.29% |
| MCD240628C00250000 | 2024-05-31 2:29PM EDT | 250.00 | 10.95 | 11.65 | 12.45 | +2.76 | +33.70% | 7 | 43 | 23.71% |
| MCD240628C00255000 | 2024-06-03 2:34PM EDT | 255.00 | 7.20 | 7.45 | 8.90 | +0.70 | +10.77% | 11 | 94 | 22.77% |
| MCD240628C00260000 | 2024-06-03 2:22PM EDT | 260.00 | 4.72 | 4.60 | 5.30 | +0.32 | +7.27% | 130 | 119 | 19.60% |
| MCD240628C00265000 | 2024-06-03 3:58PM EDT | 265.00 | 2.42 | 2.30 | 2.76 | +0.62 | +34.44% | 73 | 117 | 17.71% |
| MCD240628C00270000 | 2024-06-03 3:59PM EDT | 270.00 | 1.30 | 1.22 | 1.43 | +0.44 | +51.16% | 70 | 134 | 17.58% |
| MCD240628C00275000 | 2024-06-03 3:55PM EDT | 275.00 | 0.62 | 0.60 | 0.70 | +0.17 | +37.78% | 117 | 184 | 17.73% |
| MCD240628C00280000 | 2024-06-03 11:17AM EDT | 280.00 | 0.41 | 0.14 | 0.55 | +0.09 | +28.12% | 12 | 158 | 20.26% |
| MCD240628C00285000 | 2024-06-03 1:17PM EDT | 285.00 | 0.22 | 0.21 | 0.33 | -0.07 | -24.14% | 3 | 56 | 21.27% |
| MCD240628C00290000 | 2024-05-31 3:31PM EDT | 290.00 | 0.26 | 0.07 | 0.50 | 0.00 | - | 10 | 71 | 26.51% |
| MCD240628C00295000 | 2024-06-03 9:30AM EDT | 295.00 | 0.27 | 0.05 | 0.25 | -0.09 | -25.00% | 1 | 55 | 25.98% |
| MCD240628C00300000 | 2024-05-31 10:55AM EDT | 300.00 | 0.17 | 0.05 | 0.41 | 0.00 | - | 2 | 24 | 31.42% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240628P00205000 | 2024-05-30 12:23PM EDT | 205.00 | 0.10 | 0.01 | 2.19 | 0.00 | - | 1 | 2 | 59.57% |
| MCD240628P00210000 | 2024-06-03 3:58PM EDT | 210.00 | 0.08 | 0.00 | 0.23 | -0.09 | -52.94% | 1 | 6 | 40.38% |
| MCD240628P00215000 | 2024-06-03 3:57PM EDT | 215.00 | 0.11 | 0.11 | 0.52 | -0.19 | -63.33% | 10 | 11 | 42.33% |
| MCD240628P00220000 | 2024-05-29 3:49PM EDT | 220.00 | 0.28 | 0.05 | 1.94 | 0.00 | - | 5 | 6 | 52.56% |
| MCD240628P00230000 | 2024-05-30 10:40AM EDT | 230.00 | 0.49 | 0.10 | 0.41 | 0.00 | - | 2 | 14 | 28.17% |
| MCD240628P00235000 | 2024-06-03 12:29PM EDT | 235.00 | 0.35 | 0.24 | 0.34 | -0.07 | -16.67% | 1 | 136 | 23.19% |
| MCD240628P00240000 | 2024-06-03 3:39PM EDT | 240.00 | 0.44 | 0.35 | 0.48 | -0.24 | -35.29% | 18 | 168 | 20.79% |
| MCD240628P00245000 | 2024-06-03 3:40PM EDT | 245.00 | 0.72 | 0.58 | 0.70 | -0.46 | -38.98% | 13 | 99 | 18.34% |
| MCD240628P00250000 | 2024-06-03 3:40PM EDT | 250.00 | 1.40 | 1.01 | 1.26 | -0.41 | -22.65% | 45 | 110 | 16.86% |
| MCD240628P00255000 | 2024-06-03 3:56PM EDT | 255.00 | 2.35 | 2.09 | 2.34 | -1.07 | -31.29% | 71 | 131 | 15.71% |
| MCD240628P00260000 | 2024-06-03 2:22PM EDT | 260.00 | 4.87 | 3.55 | 5.20 | -3.15 | -39.28% | 35 | 118 | 18.34% |
| MCD240628P00265000 | 2024-06-03 10:57AM EDT | 265.00 | 7.25 | 6.70 | 7.25 | -1.45 | -16.67% | 2 | 43 | 14.69% |
| MCD240628P00270000 | 2024-06-03 1:48PM EDT | 270.00 | 12.83 | 9.75 | 11.10 | -1.27 | -9.01% | 16 | 27 | 14.49% |
| MCD240628P00275000 | 2024-05-28 11:38AM EDT | 275.00 | 21.37 | 14.20 | 17.55 | 0.00 | - | 1 | 21 | 26.77% |
| MCD240628P00280000 | 2024-05-28 2:04PM EDT | 280.00 | 27.91 | 19.25 | 22.45 | 0.00 | - | 2 | 33 | 30.96% |
| MCD240628P00285000 | 2024-05-09 1:00PM EDT | 285.00 | 18.52 | 24.50 | 27.60 | 0.00 | - | 1 | 1 | 36.16% |
