Deutsche Märkte geschlossen

McDonald's Corporation (MCD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
258,11+0,18 (+0,07%)
Börsenschluss: 04:00PM EDT
258,39 +0,28 (+0,11%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD240920C001450002024-03-12 3:21PM EDT145.00152.31123.25127.250.00--1113.43%
MCD240920C001500002024-01-05 2:44PM EDT150.00140.95146.75150.050.00-21194.89%
MCD240920C001800002024-04-05 10:55AM EDT180.0089.7590.6094.100.00-1187.31%
MCD240920C002000002024-05-06 10:32AM EDT200.0073.6957.7061.600.00-1240.54%
MCD240920C002100002023-11-21 12:34PM EDT210.0075.4986.1088.300.00--328116.15%
MCD240920C002200002024-05-23 1:57PM EDT220.0041.8039.4542.200.00-4730.92%
MCD240920C002250002024-05-03 11:03AM EDT225.0048.0535.1037.300.00-1228.30%
MCD240920C002300002024-04-01 10:42AM EDT230.0054.1144.4547.300.00-11054.19%
MCD240920C002350002024-05-06 11:34AM EDT235.0039.1526.5527.850.00-5723.73%
MCD240920C002400002024-05-23 1:43PM EDT240.0024.2022.1523.750.00-11522.58%
MCD240920C002450002024-05-15 11:09AM EDT245.0032.7018.5519.150.00-11320.10%
MCD240920C002500002024-05-24 3:52PM EDT250.0015.0615.0515.85-0.44-2.84%425819.76%
MCD240920C002550002024-05-24 2:55PM EDT255.0011.9011.8012.10-0.60-4.80%174318.07%
MCD240920C002600002024-05-24 3:57PM EDT260.009.059.009.65-0.65-6.70%146718.06%
MCD240920C002650002024-05-24 12:40PM EDT265.006.756.706.90-0.15-2.17%2211916.88%
MCD240920C002700002024-05-24 3:59PM EDT270.004.904.555.15-0.50-9.26%3220616.75%
MCD240920C002750002024-05-24 3:50PM EDT275.003.403.353.50-0.10-2.86%10753416.11%
MCD240920C002800002024-05-24 3:59PM EDT280.002.322.202.50-0.34-12.78%1744916.12%
MCD240920C002850002024-05-24 3:57PM EDT285.001.631.551.74-0.07-4.12%2355316.10%
MCD240920C002900002024-05-24 3:26PM EDT290.001.071.051.26-0.11-9.32%7744216.36%
MCD240920C002950002024-05-24 2:14PM EDT295.000.780.730.96-0.09-10.34%9778716.83%
MCD240920C003000002024-05-24 3:23PM EDT300.000.530.520.58-0.06-10.17%902,23816.44%
MCD240920C003050002024-05-24 3:23PM EDT305.000.410.190.89-0.04-8.89%266619.53%
MCD240920C003100002024-05-24 2:38PM EDT310.000.300.250.80-0.04-11.76%231,41420.48%
MCD240920C003150002024-05-24 2:18PM EDT315.000.250.150.66-0.03-10.71%1535221.01%
MCD240920C003200002024-05-24 10:25AM EDT320.000.210.090.90+0.03+16.67%222123.74%
MCD240920C003250002024-05-24 10:21AM EDT325.000.170.071.02+0.01+6.25%265525.72%
MCD240920C003300002024-05-24 10:23AM EDT330.000.180.060.930.00-250126.50%
MCD240920C003350002024-05-24 10:25AM EDT335.000.180.050.46+0.05+38.46%249924.37%
MCD240920C003400002024-05-24 10:26AM EDT340.000.180.030.60+0.08+80.00%210026.69%
MCD240920C003450002024-05-24 10:50AM EDT345.000.170.030.49-0.01-5.56%31326.86%
MCD240920C003500002024-05-16 10:43AM EDT350.000.130.050.190.00-223224.22%
MCD240920C003550002024-05-24 10:28AM EDT355.000.050.021.33-0.03-37.50%25834.83%
MCD240920C003600002024-04-26 9:47AM EDT360.000.080.021.200.00-63935.24%
MCD240920C003650002024-04-29 9:46AM EDT365.000.080.012.110.00-2940.99%
MCD240920C003700002024-05-08 11:44AM EDT370.000.020.010.640.00-1933.42%
MCD240920C003750002024-05-13 11:50AM EDT375.000.050.001.870.00-22142.19%
MCD240920C003800002024-04-19 9:44AM EDT380.000.060.010.300.00-21931.54%
MCD240920C003850002024-04-19 1:13PM EDT385.000.050.001.310.00-2441.31%
MCD240920C003900002024-04-04 10:11AM EDT390.000.150.000.950.00-2639.89%
MCD240920C004000002024-04-01 3:30PM EDT400.000.200.002.130.00-2548.85%
MCD240920C004100002024-03-06 2:57PM EDT410.000.140.000.790.00-31542.32%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD240920P001450002024-05-09 11:44AM EDT145.000.080.000.080.00-1340.23%
MCD240920P001500002024-04-18 11:48AM EDT150.000.030.001.680.00-1553.27%
MCD240920P001550002024-02-15 4:21PM EDT155.000.140.001.710.00-4650.61%
MCD240920P001600002024-04-17 12:21PM EDT160.000.130.002.160.00-25150.07%
MCD240920P001650002024-04-22 11:07AM EDT165.000.030.000.000.00-1012.50%
MCD240920P001700002024-05-01 11:58AM EDT170.000.140.040.150.00-29232.42%
MCD240920P001750002024-05-24 10:59AM EDT175.000.190.050.40+0.06+46.15%267835.06%
MCD240920P001800002024-05-24 10:55AM EDT180.000.240.060.54+0.06+33.33%2734.57%
MCD240920P001850002024-05-24 10:52AM EDT185.000.220.090.450.00-21531.30%
MCD240920P001900002024-05-24 10:55AM EDT190.000.250.110.75+0.01+4.17%22332.02%
MCD240920P001950002024-05-24 10:59AM EDT195.000.300.141.00+0.03+11.11%2631.57%
MCD240920P002000002024-05-24 11:01AM EDT200.000.360.180.44-0.04-10.00%210824.84%
MCD240920P002050002024-05-23 12:07PM EDT205.000.490.230.69+0.05+11.36%513224.88%
MCD240920P002100002024-05-23 12:54PM EDT210.000.530.350.850.00-314223.77%
MCD240920P002150002024-05-24 2:46PM EDT215.000.790.750.84+0.12+17.91%233621.52%
MCD240920P002200002024-05-24 11:52AM EDT220.000.990.991.10+0.37+59.68%1213620.66%
MCD240920P002250002024-05-23 3:44PM EDT225.001.411.301.400.00-99019.65%
MCD240920P002300002024-05-21 12:23PM EDT230.001.181.711.830.00-1516018.78%
MCD240920P002350002024-05-24 10:16AM EDT235.002.221.702.59-0.40-15.27%11,72418.45%
MCD240920P002400002024-05-24 3:23PM EDT240.003.152.813.20-0.05-1.56%4171417.22%
MCD240920P002450002024-05-24 3:23PM EDT245.004.254.104.25+0.10+2.41%2321516.53%
MCD240920P002500002024-05-24 3:46PM EDT250.005.655.455.700.00-5069416.03%
MCD240920P002550002024-05-24 3:08PM EDT255.007.557.357.50-0.10-1.31%8750715.49%
MCD240920P002600002024-05-24 3:56PM EDT260.009.709.409.75-0.27-2.71%7652715.01%
MCD240920P002650002024-05-24 3:59PM EDT265.0012.3511.6512.50-0.30-2.37%2581,50014.61%
MCD240920P002700002024-05-24 1:47PM EDT270.0015.2815.1516.00-0.12-0.78%2265014.79%
MCD240920P002750002024-05-24 1:07PM EDT275.0018.8518.2520.45-0.28-1.46%1856016.25%
MCD240920P002800002024-05-24 10:43AM EDT280.0023.6521.9025.90-0.02-0.08%233219.59%
MCD240920P002850002024-05-21 10:05AM EDT285.0019.4026.8529.350.00-246218.12%
MCD240920P002900002024-05-23 12:22PM EDT290.0030.2431.7535.550.00-137423.14%
MCD240920P002950002024-05-22 2:22PM EDT295.0030.8036.6540.500.00-114025.02%
MCD240920P003000002024-05-22 9:57AM EDT300.0036.0041.6045.300.00-111626.40%
MCD240920P003050002024-05-17 1:27PM EDT305.0034.6546.7550.500.00-21728.75%
MCD240920P003100002024-05-17 1:27PM EDT310.0039.5551.7055.500.00-2230.52%
MCD240920P003150002024-05-17 1:28PM EDT315.0044.5056.5560.500.00-2232.23%
MCD240920P003200002024-05-03 9:36AM EDT320.0047.4361.5565.500.00-5533.88%
MCD240920P003250002024-03-04 11:23AM EDT325.0036.0047.6051.600.00-100.00%
MCD240920P003300002024-03-15 3:32PM EDT330.0051.0561.2564.600.00-100.00%
MCD240920P003350002024-01-12 2:26PM EDT335.0041.1544.6548.500.00--00.00%