Deutsche Märkte schließen in 2 Stunden 50 Minuten
DAX
18.271,85 +108,33 (+0,60%) Euro Stoxx 50
4.946,95 +39,65 (+0,81%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.337,30 +6,10 (+0,26%) EUR/USD
1,0734 +0,0037 (+0,34%) Bitcoin EUR
57.050,22 -2.887,60 (-4,82%)
McDonald's Corporation (MCD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240712C00210000 | 2024-06-03 9:39AM EDT | 210.00 | 48.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD240712C00220000 | 2024-06-18 11:21AM EDT | 220.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240712C00235000 | 2024-06-21 2:49PM EDT | 235.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MCD240712C00240000 | 2024-06-20 9:46AM EDT | 240.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MCD240712C00245000 | 2024-06-20 11:06AM EDT | 245.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| MCD240712C00250000 | 2024-06-21 10:11AM EDT | 250.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MCD240712C00255000 | 2024-06-21 3:57PM EDT | 255.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 95 | 162 | 0.00% |
| MCD240712C00260000 | 2024-06-21 3:29PM EDT | 260.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 90 | 318 | 0.39% |
| MCD240712C00265000 | 2024-06-21 3:56PM EDT | 265.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 65 | 187 | 3.13% |
| MCD240712C00270000 | 2024-06-21 3:54PM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 85 | 173 | 3.13% |
| MCD240712C00275000 | 2024-06-21 3:36PM EDT | 275.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 60 | 357 | 6.25% |
| MCD240712C00280000 | 2024-06-21 2:15PM EDT | 280.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 62 | 147 | 6.25% |
| MCD240712C00285000 | 2024-06-21 1:21PM EDT | 285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| MCD240712C00290000 | 2024-06-20 9:30AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| MCD240712C00295000 | 2024-06-21 2:58PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| MCD240712C00300000 | 2024-06-03 9:39AM EDT | 300.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MCD240712C00315000 | 2024-06-20 10:29AM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240712P00200000 | 2024-06-21 12:41PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| MCD240712P00205000 | 2024-06-18 3:42PM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MCD240712P00210000 | 2024-06-18 3:41PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MCD240712P00215000 | 2024-06-18 3:42PM EDT | 215.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MCD240712P00220000 | 2024-06-21 3:07PM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MCD240712P00225000 | 2024-06-14 11:42AM EDT | 225.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| MCD240712P00230000 | 2024-06-21 1:12PM EDT | 230.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| MCD240712P00235000 | 2024-06-21 3:15PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 12.50% |
| MCD240712P00240000 | 2024-06-21 3:15PM EDT | 240.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 32 | 491 | 6.25% |
| MCD240712P00245000 | 2024-06-21 3:28PM EDT | 245.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 125 | 151 | 6.25% |
| MCD240712P00250000 | 2024-06-21 3:37PM EDT | 250.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 35 | 166 | 3.13% |
| MCD240712P00255000 | 2024-06-21 3:42PM EDT | 255.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 46 | 108 | 1.56% |
| MCD240712P00260000 | 2024-06-21 3:52PM EDT | 260.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 37 | 68 | 0.00% |
| MCD240712P00265000 | 2024-06-21 12:46PM EDT | 265.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 0.00% |
| MCD240712P00270000 | 2024-06-20 3:25PM EDT | 270.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD240712P00275000 | 2024-06-21 11:20AM EDT | 275.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MCD240712P00280000 | 2024-06-12 1:02PM EDT | 280.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240712P00285000 | 2024-06-04 10:50AM EDT | 285.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240712P00290000 | 2024-06-17 9:59AM EDT | 290.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240712P00300000 | 2024-06-11 1:30PM EDT | 300.00 | 45.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240712P00305000 | 2024-06-06 2:03PM EDT | 305.00 | 44.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240712P00370000 | 2024-06-11 1:30PM EDT | 370.00 | 116.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
