Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.550,93 +711,68 (+1,25%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240802C00245000 | 2024-06-26 10:40AM EDT | 245.00 | 13.69 | 12.10 | 14.60 | 0.00 | - | 6 | 5 | 28.99% |
| MCD240802C00250000 | 2024-06-28 3:54PM EDT | 250.00 | 9.35 | 8.95 | 10.40 | -2.21 | -19.12% | 3 | 17 | 25.18% |
| MCD240802C00255000 | 2024-06-28 11:58AM EDT | 255.00 | 7.15 | 6.25 | 6.90 | -1.80 | -20.11% | 3 | 50 | 22.49% |
| MCD240802C00260000 | 2024-06-28 3:47PM EDT | 260.00 | 3.99 | 4.20 | 4.60 | -2.06 | -34.05% | 56 | 120 | 21.93% |
| MCD240802C00265000 | 2024-06-28 3:35PM EDT | 265.00 | 2.29 | 2.41 | 3.05 | -1.35 | -37.09% | 144 | 152 | 22.08% |
| MCD240802C00270000 | 2024-06-28 3:22PM EDT | 270.00 | 1.37 | 1.31 | 2.34 | -0.73 | -34.76% | 63 | 227 | 23.94% |
| MCD240802C00275000 | 2024-06-28 3:50PM EDT | 275.00 | 1.00 | 0.79 | 1.08 | -0.50 | -33.33% | 25 | 159 | 21.64% |
| MCD240802C00280000 | 2024-06-28 2:28PM EDT | 280.00 | 0.50 | 0.42 | 0.72 | -0.35 | -41.18% | 63 | 48 | 22.52% |
| MCD240802C00285000 | 2024-06-28 1:25PM EDT | 285.00 | 0.42 | 0.27 | 0.72 | -0.06 | -12.50% | 10 | 101 | 25.60% |
| MCD240802C00290000 | 2024-06-27 1:37PM EDT | 290.00 | 0.40 | 0.11 | 0.98 | 0.00 | - | 25 | 72 | 30.73% |
| MCD240802C00295000 | 2024-06-18 12:39PM EDT | 295.00 | 0.35 | 0.08 | 1.55 | 0.00 | - | - | 1 | 37.88% |
| MCD240802C00300000 | 2024-06-24 3:53PM EDT | 300.00 | 0.62 | 0.06 | 1.51 | 0.00 | - | 4 | 23 | 40.65% |
| MCD240802C00325000 | 2024-06-24 11:44AM EDT | 325.00 | 0.35 | 0.00 | 2.24 | +0.35 | - | - | 1 | 50.85% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240802P00190000 | 2024-06-13 2:29PM EDT | 190.00 | 0.09 | 0.00 | 2.19 | 0.00 | - | 1 | 1 | 62.18% |
| MCD240802P00205000 | 2024-06-21 9:42AM EDT | 205.00 | 0.57 | 0.00 | 2.24 | 0.00 | - | 4 | 4 | 58.84% |
| MCD240802P00215000 | 2024-06-26 10:34AM EDT | 215.00 | 0.38 | 0.07 | 1.48 | 0.00 | - | 2 | 6 | 43.56% |
| MCD240802P00220000 | 2024-06-24 1:26PM EDT | 220.00 | 0.42 | 0.11 | 1.51 | 0.00 | - | 1 | 3 | 39.31% |
| MCD240802P00225000 | 2024-06-18 12:29PM EDT | 225.00 | 0.75 | 0.17 | 1.69 | 0.00 | - | - | 1 | 36.02% |
| MCD240802P00230000 | 2024-06-27 12:23PM EDT | 230.00 | 0.48 | 0.19 | 0.78 | 0.00 | - | 1 | 10 | 25.12% |
| MCD240802P00235000 | 2024-06-28 11:07AM EDT | 235.00 | 0.73 | 0.75 | 1.06 | -0.01 | -1.35% | 2 | 103 | 23.02% |
| MCD240802P00240000 | 2024-06-27 12:13PM EDT | 240.00 | 1.07 | 1.03 | 1.70 | 0.00 | - | 5 | 32 | 22.07% |
| MCD240802P00245000 | 2024-06-28 3:41PM EDT | 245.00 | 2.37 | 1.89 | 2.56 | +0.50 | +26.74% | 166 | 212 | 20.69% |
| MCD240802P00250000 | 2024-06-28 3:47PM EDT | 250.00 | 3.84 | 3.05 | 3.65 | +0.97 | +33.80% | 49 | 103 | 18.71% |
| MCD240802P00255000 | 2024-06-28 2:56PM EDT | 255.00 | 6.30 | 4.65 | 5.95 | +2.17 | +52.54% | 41 | 103 | 18.92% |
| MCD240802P00260000 | 2024-06-28 3:20PM EDT | 260.00 | 9.13 | 7.55 | 8.90 | +2.98 | +48.46% | 12 | 50 | 19.05% |
| MCD240802P00265000 | 2024-06-27 3:44PM EDT | 265.00 | 9.30 | 9.70 | 13.25 | 0.00 | - | 5 | 18 | 22.24% |
| MCD240802P00270000 | 2024-06-21 9:48AM EDT | 270.00 | 12.10 | 15.35 | 16.85 | 0.00 | - | 2 | 4 | 21.05% |
| MCD240802P00275000 | 2024-06-28 2:25PM EDT | 275.00 | 21.52 | 18.60 | 22.50 | +6.26 | +41.02% | 1 | 1 | 28.15% |
| MCD240802P00280000 | 2024-06-27 10:49AM EDT | 280.00 | 22.60 | 23.80 | 27.40 | 0.00 | - | 1 | 4 | 31.59% |
| MCD240802P00305000 | 2024-06-24 10:39AM EDT | 305.00 | 44.45 | 48.60 | 52.50 | 0.00 | - | 8 | 0 | 49.08% |
