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
57.540,77 +697,57 (+1,23%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240816C00165000 | 2024-06-07 12:29PM EDT | 165.00 | 95.55 | 88.75 | 91.75 | 0.00 | - | 10 | 1 | 60.69% |
| MCD240816C00175000 | 2024-06-07 12:29PM EDT | 175.00 | 86.25 | 78.80 | 81.90 | 0.00 | - | 20 | 10 | 55.47% |
| MCD240816C00185000 | 2024-06-07 12:31PM EDT | 185.00 | 75.93 | 69.00 | 72.05 | 0.00 | - | 10 | 5 | 51.07% |
| MCD240816C00215000 | 2024-06-17 9:45AM EDT | 215.00 | 40.90 | 39.50 | 42.45 | 0.00 | - | 11 | 11 | 43.31% |
| MCD240816C00230000 | 2024-06-27 12:14PM EDT | 230.00 | 30.00 | 25.25 | 28.25 | 0.00 | - | 1 | 2,019 | 34.08% |
| MCD240816C00235000 | 2024-06-28 2:59PM EDT | 235.00 | 21.15 | 21.75 | 23.20 | -3.17 | -13.03% | 4 | 21 | 29.40% |
| MCD240816C00240000 | 2024-06-28 2:16PM EDT | 240.00 | 17.68 | 17.45 | 18.65 | -4.99 | -22.01% | 1 | 21 | 26.36% |
| MCD240816C00245000 | 2024-06-28 11:00AM EDT | 245.00 | 16.93 | 14.05 | 15.10 | +1.88 | +12.49% | 5 | 23 | 25.92% |
| MCD240816C00250000 | 2024-06-28 3:19PM EDT | 250.00 | 9.85 | 10.55 | 10.95 | -3.55 | -26.49% | 12 | 675 | 22.75% |
| MCD240816C00255000 | 2024-06-28 3:55PM EDT | 255.00 | 7.57 | 7.60 | 7.85 | -2.38 | -23.92% | 172 | 695 | 21.50% |
| MCD240816C00260000 | 2024-06-28 3:59PM EDT | 260.00 | 5.30 | 5.15 | 5.35 | -1.80 | -25.35% | 265 | 1,115 | 20.56% |
| MCD240816C00265000 | 2024-06-28 3:55PM EDT | 265.00 | 3.30 | 3.30 | 3.55 | -1.13 | -25.51% | 311 | 574 | 20.14% |
| MCD240816C00270000 | 2024-06-28 3:59PM EDT | 270.00 | 2.10 | 2.00 | 2.30 | -0.95 | -31.15% | 470 | 6,487 | 20.00% |
| MCD240816C00275000 | 2024-06-28 3:22PM EDT | 275.00 | 1.15 | 1.09 | 1.54 | -0.71 | -38.17% | 61 | 833 | 20.39% |
| MCD240816C00280000 | 2024-06-28 3:58PM EDT | 280.00 | 0.81 | 0.73 | 0.87 | -0.38 | -31.93% | 64 | 890 | 19.91% |
| MCD240816C00285000 | 2024-06-28 3:45PM EDT | 285.00 | 0.52 | 0.47 | 0.56 | -0.22 | -29.73% | 90 | 577 | 20.34% |
| MCD240816C00290000 | 2024-06-28 3:43PM EDT | 290.00 | 0.40 | 0.30 | 0.56 | -0.13 | -24.53% | 41 | 170 | 22.72% |
| MCD240816C00295000 | 2024-06-28 12:32PM EDT | 295.00 | 0.25 | 0.11 | 0.39 | -0.09 | -26.47% | 4 | 654 | 23.29% |
| MCD240816C00300000 | 2024-06-28 12:47PM EDT | 300.00 | 0.20 | 0.15 | 0.31 | -0.03 | -13.04% | 1 | 123 | 24.37% |
| MCD240816C00305000 | 2024-06-25 10:03AM EDT | 305.00 | 0.22 | 0.07 | 1.10 | 0.00 | - | 2 | 13 | 33.94% |
| MCD240816C00310000 | 2024-06-21 3:53PM EDT | 310.00 | 0.25 | 0.06 | 0.56 | 0.00 | - | 2 | 6 | 31.45% |
| MCD240816C00315000 | 2024-06-25 10:03AM EDT | 315.00 | 0.17 | 0.05 | 2.24 | 0.00 | - | 2 | 8 | 45.75% |
| MCD240816C00320000 | 2024-06-25 1:10PM EDT | 320.00 | 0.18 | 0.04 | 1.40 | 0.00 | - | 2 | 4 | 42.82% |
| MCD240816C00325000 | 2024-06-11 11:33AM EDT | 325.00 | 0.13 | 0.03 | 1.03 | 0.00 | - | 2 | 1 | 42.04% |
| MCD240816C00330000 | 2024-05-30 1:50PM EDT | 330.00 | 0.14 | 0.02 | 2.20 | 0.00 | - | 2 | 0 | 52.42% |
| MCD240816C00335000 | 2024-05-30 1:51PM EDT | 335.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 0 | 53.32% |
| MCD240816C00340000 | 2024-06-17 2:43PM EDT | 340.00 | 0.10 | 0.00 | 1.57 | 0.00 | - | - | 1 | 52.39% |
| MCD240816C00350000 | 2024-06-11 12:03PM EDT | 350.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | - | 1 | 52.17% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240816P00175000 | 2024-06-07 12:38PM EDT | 175.00 | 0.13 | 0.00 | 1.32 | 0.00 | - | 2 | 0 | 58.13% |
| MCD240816P00180000 | 2024-06-07 12:37PM EDT | 180.00 | 0.17 | 0.01 | 2.13 | 0.00 | - | 2 | 0 | 59.84% |
| MCD240816P00185000 | 2024-06-07 12:37PM EDT | 185.00 | 0.17 | 0.02 | 1.94 | 0.00 | - | 2 | 0 | 54.88% |
| MCD240816P00190000 | 2024-06-07 12:39PM EDT | 190.00 | 0.18 | 0.00 | 1.56 | 0.00 | - | 2 | 0 | 56.76% |
| MCD240816P00195000 | 2024-06-28 1:00PM EDT | 195.00 | 0.12 | 0.04 | 1.08 | -0.03 | -20.00% | 2 | 1 | 48.40% |
| MCD240816P00200000 | 2024-06-24 3:38PM EDT | 200.00 | 0.20 | 0.06 | 0.25 | 0.00 | - | 1 | 56 | 33.81% |
| MCD240816P00205000 | 2024-06-18 12:38PM EDT | 205.00 | 0.34 | 0.00 | 2.29 | 0.00 | - | 2 | 17 | 49.83% |
| MCD240816P00210000 | 2024-06-21 3:53PM EDT | 210.00 | 0.34 | 0.10 | 0.50 | 0.00 | - | 2 | 10 | 31.64% |
| MCD240816P00215000 | 2024-06-26 2:26PM EDT | 215.00 | 0.23 | 0.14 | 1.30 | 0.00 | - | 1 | 8 | 35.43% |
| MCD240816P00220000 | 2024-06-28 3:12PM EDT | 220.00 | 0.41 | 0.22 | 0.60 | +0.08 | +24.24% | 16 | 51 | 26.29% |
| MCD240816P00225000 | 2024-06-28 3:23PM EDT | 225.00 | 0.61 | 0.36 | 0.61 | +0.11 | +22.00% | 4 | 214 | 23.15% |
| MCD240816P00230000 | 2024-06-28 1:54PM EDT | 230.00 | 0.86 | 0.59 | 0.89 | +0.16 | +22.86% | 4 | 2,272 | 21.90% |
| MCD240816P00235000 | 2024-06-28 3:56PM EDT | 235.00 | 1.27 | 1.04 | 1.32 | +0.25 | +24.51% | 81 | 530 | 20.75% |
| MCD240816P00240000 | 2024-06-28 3:59PM EDT | 240.00 | 1.77 | 1.58 | 1.97 | +0.22 | +14.19% | 68 | 242 | 19.67% |
| MCD240816P00245000 | 2024-06-28 3:59PM EDT | 245.00 | 2.80 | 2.63 | 2.97 | +0.70 | +33.33% | 103 | 514 | 18.78% |
| MCD240816P00250000 | 2024-06-28 3:53PM EDT | 250.00 | 4.49 | 4.05 | 4.30 | +1.29 | +40.31% | 73 | 625 | 17.62% |
| MCD240816P00255000 | 2024-06-28 3:56PM EDT | 255.00 | 6.33 | 6.00 | 6.30 | +1.18 | +22.91% | 155 | 659 | 16.87% |
| MCD240816P00260000 | 2024-06-28 2:22PM EDT | 260.00 | 9.55 | 8.55 | 8.95 | +2.20 | +29.93% | 102 | 399 | 16.18% |
| MCD240816P00265000 | 2024-06-28 3:03PM EDT | 265.00 | 13.30 | 10.85 | 12.40 | +3.13 | +30.78% | 45 | 448 | 15.97% |
| MCD240816P00270000 | 2024-06-27 3:51PM EDT | 270.00 | 13.08 | 14.75 | 16.40 | 0.00 | - | 11 | 190 | 15.85% |
| MCD240816P00275000 | 2024-06-28 11:47AM EDT | 275.00 | 19.07 | 18.90 | 21.95 | +3.08 | +19.26% | 1 | 30 | 21.49% |
| MCD240816P00280000 | 2024-06-28 11:38AM EDT | 280.00 | 23.52 | 24.35 | 26.70 | +3.54 | +17.72% | 2 | 0 | 23.49% |
| MCD240816P00285000 | 2024-06-21 2:01PM EDT | 285.00 | 25.85 | 29.45 | 32.50 | 0.00 | - | 2 | 1 | 30.13% |
| MCD240816P00290000 | 2024-06-14 11:07AM EDT | 290.00 | 38.76 | 34.45 | 37.50 | 0.00 | - | 1 | 0 | 33.11% |
| MCD240816P00295000 | 2024-06-05 2:39PM EDT | 295.00 | 34.48 | 39.45 | 42.40 | 0.00 | - | - | 0 | 35.47% |
