Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.048,38 -1.219,71 (-2,02%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920C00145000 | 2024-03-12 3:21PM EDT | 145.00 | 152.31 | 123.25 | 127.25 | 0.00 | - | - | 1 | 0.00% |
| MCD240920C00150000 | 2024-01-05 2:44PM EDT | 150.00 | 140.95 | 146.75 | 150.05 | 0.00 | - | 2 | 1 | 139.76% |
| MCD240920C00180000 | 2024-04-05 10:55AM EDT | 180.00 | 89.75 | 93.70 | 97.30 | 0.00 | - | 1 | 1 | 54.46% |
| MCD240920C00200000 | 2024-03-18 3:37PM EDT | 200.00 | 82.64 | 71.15 | 74.80 | 0.00 | - | - | 1 | 34.15% |
| MCD240920C00210000 | 2023-11-21 12:34PM EDT | 210.00 | 75.49 | 86.10 | 88.30 | 0.00 | - | - | 328 | 82.11% |
| MCD240920C00220000 | 2024-04-08 1:00PM EDT | 220.00 | 51.60 | 55.00 | 58.65 | 0.00 | - | 1 | 3 | 37.03% |
| MCD240920C00225000 | 2024-04-08 9:47AM EDT | 225.00 | 48.55 | 50.45 | 54.05 | 0.00 | - | 1 | 2 | 35.36% |
| MCD240920C00230000 | 2024-04-01 10:42AM EDT | 230.00 | 54.11 | 46.35 | 49.50 | 0.00 | - | 1 | 10 | 33.73% |
| MCD240920C00235000 | 2024-04-17 2:24PM EDT | 235.00 | 39.41 | 41.50 | 44.95 | 0.00 | - | 5 | 7 | 32.01% |
| MCD240920C00240000 | 2024-04-22 9:39AM EDT | 240.00 | 38.75 | 37.10 | 38.75 | 0.00 | - | 2 | 14 | 26.89% |
| MCD240920C00245000 | 2024-04-10 12:24PM EDT | 245.00 | 29.10 | 32.75 | 34.45 | 0.00 | - | 1 | 13 | 25.66% |
| MCD240920C00250000 | 2024-04-18 10:50AM EDT | 250.00 | 28.40 | 28.70 | 30.15 | 0.00 | - | 2 | 32 | 24.23% |
| MCD240920C00255000 | 2024-04-19 2:46PM EDT | 255.00 | 25.50 | 24.85 | 26.25 | 0.00 | - | 1 | 33 | 23.30% |
| MCD240920C00260000 | 2024-04-25 1:05PM EDT | 260.00 | 26.15 | 21.00 | 22.50 | 0.00 | - | 1 | 40 | 22.33% |
| MCD240920C00265000 | 2024-04-26 1:23PM EDT | 265.00 | 19.60 | 17.65 | 18.95 | -1.70 | -7.98% | 3 | 43 | 21.37% |
| MCD240920C00270000 | 2024-04-26 2:41PM EDT | 270.00 | 16.32 | 14.65 | 15.45 | -1.48 | -8.31% | 27 | 56 | 20.15% |
| MCD240920C00275000 | 2024-04-26 3:46PM EDT | 275.00 | 12.55 | 12.30 | 12.60 | -1.70 | -11.93% | 20 | 289 | 19.51% |
| MCD240920C00280000 | 2024-04-26 3:11PM EDT | 280.00 | 10.40 | 9.75 | 10.00 | -1.20 | -10.34% | 26 | 311 | 18.81% |
| MCD240920C00285000 | 2024-04-26 2:43PM EDT | 285.00 | 8.40 | 7.55 | 7.80 | -0.73 | -8.00% | 21 | 265 | 18.25% |
| MCD240920C00290000 | 2024-04-26 2:47PM EDT | 290.00 | 6.50 | 5.55 | 6.00 | -0.20 | -2.99% | 42 | 252 | 17.83% |
| MCD240920C00295000 | 2024-04-26 2:41PM EDT | 295.00 | 4.82 | 4.10 | 4.50 | -1.53 | -24.09% | 9 | 511 | 17.43% |
| MCD240920C00300000 | 2024-04-26 1:24PM EDT | 300.00 | 3.50 | 3.10 | 3.30 | -0.55 | -13.58% | 24 | 2,162 | 17.07% |
| MCD240920C00305000 | 2024-04-26 11:13AM EDT | 305.00 | 2.26 | 2.06 | 2.38 | -0.94 | -29.38% | 4 | 400 | 16.78% |
| MCD240920C00310000 | 2024-04-25 3:54PM EDT | 310.00 | 1.50 | 1.51 | 1.70 | -0.43 | -22.28% | 1 | 1,406 | 16.58% |
| MCD240920C00315000 | 2024-04-25 10:49AM EDT | 315.00 | 1.29 | 0.83 | 1.20 | -0.09 | -6.52% | 2 | 371 | 16.43% |
| MCD240920C00320000 | 2024-04-25 3:54PM EDT | 320.00 | 0.95 | 0.47 | 0.85 | 0.00 | - | 5 | 238 | 16.38% |
| MCD240920C00325000 | 2024-04-19 1:14PM EDT | 325.00 | 0.64 | 0.39 | 0.59 | 0.00 | - | 3 | 648 | 16.31% |
| MCD240920C00330000 | 2024-04-17 3:16PM EDT | 330.00 | 0.47 | 0.19 | 0.54 | 0.00 | - | 67 | 505 | 17.14% |
| MCD240920C00335000 | 2024-04-23 12:39PM EDT | 335.00 | 0.30 | 0.14 | 0.42 | 0.00 | - | 2 | 504 | 17.41% |
| MCD240920C00340000 | 2024-04-24 3:20PM EDT | 340.00 | 0.26 | 0.14 | 0.33 | 0.00 | - | 2 | 103 | 17.69% |
| MCD240920C00345000 | 2024-04-26 10:46AM EDT | 345.00 | 0.17 | 0.08 | 0.20 | +0.01 | +6.25% | 2 | 13 | 17.29% |
| MCD240920C00350000 | 2024-04-26 10:41AM EDT | 350.00 | 0.15 | 0.06 | 0.17 | -0.01 | -6.25% | 2 | 50 | 17.77% |
| MCD240920C00355000 | 2024-04-26 10:47AM EDT | 355.00 | 0.13 | 0.04 | 0.27 | -0.03 | -18.75% | 2 | 58 | 19.90% |
| MCD240920C00360000 | 2024-04-26 9:47AM EDT | 360.00 | 0.08 | 0.08 | 0.22 | -0.17 | -68.00% | 6 | 33 | 20.17% |
| MCD240920C00365000 | 2024-04-25 9:44AM EDT | 365.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 2 | 9 | 21.00% |
| MCD240920C00370000 | 2024-04-22 1:34PM EDT | 370.00 | 0.04 | 0.02 | 0.21 | 0.00 | - | 2 | 9 | 21.68% |
| MCD240920C00375000 | 2024-04-19 9:43AM EDT | 375.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 2 | 21 | 22.36% |
| MCD240920C00380000 | 2024-04-19 9:44AM EDT | 380.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 23.15% |
| MCD240920C00385000 | 2024-04-19 1:13PM EDT | 385.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 23.73% |
| MCD240920C00390000 | 2024-04-04 10:11AM EDT | 390.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 25.42% |
| MCD240920C00400000 | 2024-04-01 3:30PM EDT | 400.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 23.73% |
| MCD240920C00410000 | 2024-03-06 2:57PM EDT | 410.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 3 | 15 | 33.72% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920P00145000 | 2023-11-30 2:41PM EDT | 145.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.81% |
| MCD240920P00150000 | 2024-04-18 11:48AM EDT | 150.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 5 | 41.80% |
| MCD240920P00155000 | 2024-02-15 4:21PM EDT | 155.00 | 0.14 | 0.00 | 1.71 | 0.00 | - | 4 | 6 | 56.04% |
| MCD240920P00160000 | 2024-04-17 12:21PM EDT | 160.00 | 0.13 | 0.01 | 0.24 | 0.00 | - | 2 | 51 | 38.14% |
| MCD240920P00165000 | 2024-04-22 11:07AM EDT | 165.00 | 0.03 | 0.05 | 1.31 | 0.00 | - | 1 | 393 | 48.00% |
| MCD240920P00170000 | 2024-04-17 11:47AM EDT | 170.00 | 0.23 | 0.02 | 1.33 | 0.00 | - | 2 | 92 | 45.72% |
| MCD240920P00175000 | 2024-04-26 12:37PM EDT | 175.00 | 0.08 | 0.07 | 0.14 | +0.01 | +14.29% | 635 | 52 | 30.13% |
| MCD240920P00180000 | 2024-04-17 12:27PM EDT | 180.00 | 0.34 | 0.05 | 0.59 | 0.00 | - | 2 | 7 | 35.16% |
| MCD240920P00185000 | 2024-04-22 11:37AM EDT | 185.00 | 0.27 | 0.06 | 0.20 | 0.00 | - | 2 | 14 | 28.03% |
| MCD240920P00190000 | 2024-04-25 9:49AM EDT | 190.00 | 0.17 | 0.08 | 1.48 | 0.00 | - | 2 | 22 | 37.42% |
| MCD240920P00195000 | 2024-04-25 9:46AM EDT | 195.00 | 0.26 | 0.10 | 1.00 | 0.00 | - | 2 | 6 | 32.37% |
| MCD240920P00200000 | 2024-04-25 1:50PM EDT | 200.00 | 0.30 | 0.13 | 0.75 | 0.00 | - | 4 | 89 | 28.65% |
| MCD240920P00205000 | 2024-04-11 11:43AM EDT | 205.00 | 0.65 | 0.24 | 0.85 | 0.00 | - | 10 | 132 | 27.42% |
| MCD240920P00210000 | 2024-04-17 12:07PM EDT | 210.00 | 1.05 | 0.33 | 1.00 | 0.00 | - | 4 | 22 | 26.39% |
| MCD240920P00215000 | 2024-04-22 2:47PM EDT | 215.00 | 0.75 | 0.45 | 1.19 | 0.00 | - | 1 | 28 | 25.43% |
| MCD240920P00220000 | 2024-04-26 10:43AM EDT | 220.00 | 0.93 | 0.83 | 1.03 | -0.03 | -3.12% | 5 | 71 | 22.69% |
| MCD240920P00225000 | 2024-04-25 2:04PM EDT | 225.00 | 0.89 | 1.07 | 1.27 | 0.00 | - | 22 | 68 | 21.86% |
| MCD240920P00230000 | 2024-04-22 2:42PM EDT | 230.00 | 1.52 | 1.34 | 1.59 | 0.00 | - | 1 | 116 | 21.13% |
| MCD240920P00235000 | 2024-04-23 2:35PM EDT | 235.00 | 1.67 | 1.51 | 2.08 | 0.00 | - | 107 | 1,671 | 20.67% |
| MCD240920P00240000 | 2024-04-25 1:03PM EDT | 240.00 | 1.88 | 2.19 | 2.51 | 0.00 | - | 15 | 143 | 19.73% |
| MCD240920P00245000 | 2024-04-25 10:12AM EDT | 245.00 | 2.74 | 2.54 | 3.05 | 0.00 | - | 1 | 161 | 18.82% |
| MCD240920P00250000 | 2024-04-25 12:27PM EDT | 250.00 | 3.02 | 3.60 | 4.10 | 0.00 | - | 9 | 436 | 18.70% |
| MCD240920P00255000 | 2024-04-26 11:22AM EDT | 255.00 | 4.65 | 4.55 | 4.95 | +0.36 | +8.39% | 6 | 304 | 17.77% |
| MCD240920P00260000 | 2024-04-26 2:43PM EDT | 260.00 | 5.50 | 5.70 | 6.15 | +0.20 | +3.77% | 8 | 355 | 17.11% |
| MCD240920P00265000 | 2024-04-26 3:24PM EDT | 265.00 | 6.97 | 7.25 | 7.50 | +1.27 | +22.28% | 2 | 368 | 16.28% |
| MCD240920P00270000 | 2024-04-26 1:35PM EDT | 270.00 | 8.50 | 9.20 | 9.40 | +0.05 | +0.59% | 9 | 282 | 15.83% |
| MCD240920P00275000 | 2024-04-26 3:14PM EDT | 275.00 | 10.95 | 11.35 | 11.65 | +0.80 | +7.88% | 5 | 383 | 15.39% |
| MCD240920P00280000 | 2024-04-26 1:27PM EDT | 280.00 | 13.25 | 13.90 | 14.20 | +1.05 | +8.61% | 17 | 269 | 14.84% |
| MCD240920P00285000 | 2024-04-25 1:19PM EDT | 285.00 | 17.30 | 16.70 | 17.85 | +3.45 | +24.91% | 3 | 462 | 15.41% |
| MCD240920P00290000 | 2024-04-19 9:51AM EDT | 290.00 | 22.00 | 19.30 | 21.40 | 0.00 | - | 3 | 298 | 15.35% |
| MCD240920P00295000 | 2024-04-09 2:31PM EDT | 295.00 | 28.15 | 23.45 | 25.30 | 0.00 | - | 1 | 147 | 15.41% |
| MCD240920P00300000 | 2024-04-22 1:00PM EDT | 300.00 | 26.78 | 27.50 | 28.75 | 0.00 | - | 3 | 120 | 13.89% |
| MCD240920P00305000 | 2024-03-13 3:35PM EDT | 305.00 | 23.54 | 35.95 | 39.00 | 0.00 | - | 2 | 18 | 25.92% |
| MCD240920P00310000 | 2024-03-15 9:32AM EDT | 310.00 | 27.15 | 40.90 | 44.60 | 0.00 | - | 1 | 0 | 28.86% |
| MCD240920P00315000 | 2024-02-26 2:08PM EDT | 315.00 | 21.52 | 31.85 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240920P00320000 | 2024-03-08 11:35AM EDT | 320.00 | 31.24 | 51.25 | 55.00 | 0.00 | - | 1 | 0 | 33.18% |
| MCD240920P00325000 | 2024-03-04 11:23AM EDT | 325.00 | 36.00 | 47.60 | 51.60 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920P00330000 | 2024-03-15 3:32PM EDT | 330.00 | 51.05 | 61.25 | 64.60 | 0.00 | - | 1 | 0 | 35.80% |
| MCD240920P00335000 | 2024-01-12 2:26PM EDT | 335.00 | 41.15 | 44.65 | 48.50 | 0.00 | - | - | 0 | 0.00% |
