Deutsche Märkte schließen in 2 Stunden 45 Minuten
DAX
18.275,70 +112,18 (+0,62%) Euro Stoxx 50
4.946,11 +38,81 (+0,79%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,00 +7,80 (+0,33%) EUR/USD
1,0732 +0,0034 (+0,32%) Bitcoin EUR
57.021,84 -2.949,52 (-4,92%)
McDonald's Corporation (MCD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240705C00220000 | 2024-06-14 1:29PM EDT | 220.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD240705C00235000 | 2024-06-14 11:16AM EDT | 235.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD240705C00240000 | 2024-06-21 2:12PM EDT | 240.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| MCD240705C00245000 | 2024-06-21 9:31AM EDT | 245.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MCD240705C00247500 | 2024-06-21 12:28PM EDT | 247.50 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MCD240705C00250000 | 2024-06-21 2:53PM EDT | 250.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 0.00% |
| MCD240705C00252500 | 2024-06-21 12:24PM EDT | 252.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 0.00% |
| MCD240705C00255000 | 2024-06-21 3:56PM EDT | 255.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 90 | 188 | 0.00% |
| MCD240705C00257500 | 2024-06-21 3:37PM EDT | 257.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 33 | 63 | 0.00% |
| MCD240705C00260000 | 2024-06-21 3:56PM EDT | 260.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 494 | 1,875 | 0.39% |
| MCD240705C00262500 | 2024-06-21 3:58PM EDT | 262.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 146 | 1,074 | 1.56% |
| MCD240705C00265000 | 2024-06-21 3:58PM EDT | 265.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 438 | 482 | 3.13% |
| MCD240705C00267500 | 2024-06-21 3:20PM EDT | 267.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 152 | 129 | 3.13% |
| MCD240705C00270000 | 2024-06-21 3:39PM EDT | 270.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 903 | 3,651 | 6.25% |
| MCD240705C00272500 | 2024-06-21 11:10AM EDT | 272.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 65 | 90 | 6.25% |
| MCD240705C00275000 | 2024-06-21 3:46PM EDT | 275.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 339 | 6.25% |
| MCD240705C00280000 | 2024-06-21 3:56PM EDT | 280.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 112 | 79 | 12.50% |
| MCD240705C00285000 | 2024-06-21 11:45AM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 12.50% |
| MCD240705C00290000 | 2024-06-21 3:48PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 12.50% |
| MCD240705C00295000 | 2024-06-04 2:49PM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| MCD240705C00300000 | 2024-06-17 2:55PM EDT | 300.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 32 | 12.50% |
| MCD240705C00310000 | 2024-06-18 1:51PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MCD240705C00350000 | 2024-06-18 12:00PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240705P00205000 | 2024-06-20 10:50AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 42 | 25.00% |
| MCD240705P00210000 | 2024-06-20 1:41PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| MCD240705P00215000 | 2024-06-17 12:46PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| MCD240705P00220000 | 2024-06-21 3:29PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| MCD240705P00225000 | 2024-06-10 1:13PM EDT | 225.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MCD240705P00227500 | 2024-06-20 11:34AM EDT | 227.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| MCD240705P00230000 | 2024-06-20 3:31PM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MCD240705P00232500 | 2024-06-18 3:07PM EDT | 232.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MCD240705P00235000 | 2024-06-21 3:01PM EDT | 235.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 12.50% |
| MCD240705P00237500 | 2024-06-20 3:46PM EDT | 237.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
| MCD240705P00240000 | 2024-06-21 3:06PM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 85 | 12.50% |
| MCD240705P00242500 | 2024-06-20 3:22PM EDT | 242.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 34 | 6.25% |
| MCD240705P00245000 | 2024-06-21 3:53PM EDT | 245.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 54 | 560 | 6.25% |
| MCD240705P00247500 | 2024-06-21 2:57PM EDT | 247.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 6.25% |
| MCD240705P00250000 | 2024-06-21 3:23PM EDT | 250.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 58 | 200 | 6.25% |
| MCD240705P00252500 | 2024-06-21 3:36PM EDT | 252.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 42 | 3.13% |
| MCD240705P00255000 | 2024-06-21 3:53PM EDT | 255.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 80 | 116 | 3.13% |
| MCD240705P00257500 | 2024-06-21 3:38PM EDT | 257.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 42 | 46 | 0.78% |
| MCD240705P00260000 | 2024-06-21 3:59PM EDT | 260.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 107 | 204 | 0.00% |
| MCD240705P00262500 | 2024-06-21 3:53PM EDT | 262.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| MCD240705P00265000 | 2024-06-21 3:07PM EDT | 265.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| MCD240705P00270000 | 2024-06-21 9:54AM EDT | 270.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| MCD240705P00272500 | 2024-06-21 9:54AM EDT | 272.50 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD240705P00275000 | 2024-06-17 12:23PM EDT | 275.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240705P00280000 | 2024-06-21 9:44AM EDT | 280.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 19 | 1 | 0.00% |
| MCD240705P00285000 | 2024-06-04 10:50AM EDT | 285.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
