Deutsche Märkte schließen in 2 Stunden 44 Minuten
DAX
18.273,34 +109,82 (+0,60%) Euro Stoxx 50
4.944,99 +37,69 (+0,77%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.338,40 +7,20 (+0,31%) EUR/USD
1,0731 +0,0033 (+0,31%) Bitcoin EUR
56.986,68 -2.980,80 (-4,97%)
McDonald's Corporation (MCD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240726C00230000 | 2024-06-18 10:54AM EDT | 230.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCD240726C00245000 | 2024-06-17 9:30AM EDT | 245.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MCD240726C00250000 | 2024-06-21 2:09PM EDT | 250.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 0.00% |
| MCD240726C00255000 | 2024-06-21 1:15PM EDT | 255.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 19 | 137 | 0.00% |
| MCD240726C00260000 | 2024-06-21 3:58PM EDT | 260.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 59 | 199 | 0.20% |
| MCD240726C00265000 | 2024-06-21 3:55PM EDT | 265.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 132 | 162 | 1.56% |
| MCD240726C00270000 | 2024-06-21 3:50PM EDT | 270.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 444 | 459 | 3.13% |
| MCD240726C00275000 | 2024-06-21 2:11PM EDT | 275.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 79 | 105 | 3.13% |
| MCD240726C00280000 | 2024-06-21 2:09PM EDT | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| MCD240726C00285000 | 2024-06-21 12:01PM EDT | 285.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 6.25% |
| MCD240726C00290000 | 2024-06-21 10:15AM EDT | 290.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| MCD240726C00295000 | 2024-06-21 2:40PM EDT | 295.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| MCD240726C00300000 | 2024-06-17 3:29PM EDT | 300.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240726P00210000 | 2024-06-21 3:56PM EDT | 210.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MCD240726P00215000 | 2024-06-11 3:42PM EDT | 215.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MCD240726P00220000 | 2024-06-21 11:56AM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MCD240726P00225000 | 2024-06-21 2:09PM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| MCD240726P00230000 | 2024-06-21 1:25PM EDT | 230.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| MCD240726P00235000 | 2024-06-21 2:37PM EDT | 235.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 6.25% |
| MCD240726P00240000 | 2024-06-21 3:57PM EDT | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 26 | 47 | 6.25% |
| MCD240726P00245000 | 2024-06-21 3:56PM EDT | 245.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 26 | 67 | 3.13% |
| MCD240726P00250000 | 2024-06-21 3:50PM EDT | 250.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 79 | 144 | 3.13% |
| MCD240726P00255000 | 2024-06-21 3:45PM EDT | 255.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 136 | 164 | 1.56% |
| MCD240726P00260000 | 2024-06-21 2:09PM EDT | 260.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
| MCD240726P00265000 | 2024-06-17 12:32PM EDT | 265.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MCD240726P00270000 | 2024-06-17 12:32PM EDT | 270.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MCD240726P00275000 | 2024-06-21 10:38AM EDT | 275.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MCD240726P00280000 | 2024-06-20 10:14AM EDT | 280.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MCD240726P00290000 | 2024-06-17 9:58AM EDT | 290.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCD240726P00305000 | 2024-06-17 12:21PM EDT | 305.00 | 51.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
