Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.358,09 +182,88 (+1,01%) Euro Stoxx 50
5.000,62 +43,66 (+0,88%) Dow Jones 30
38.962,24 +109,97 (+0,28%) Gold
2.327,60 -3,60 (-0,15%) EUR/USD
1,0781 +0,0007 (+0,06%) Bitcoin EUR
58.809,23 -672,42 (-1,13%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220C00185000 | 2024-04-23 2:14PM EDT | 185.00 | 95.02 | 86.50 | 90.20 | 0.00 | - | - | 3 | 44.75% |
| MCD241220C00245000 | 2024-05-03 11:08AM EDT | 245.00 | 33.60 | 33.85 | 34.45 | 0.00 | - | 1 | 2 | 24.58% |
| MCD241220C00250000 | 2024-05-03 10:25AM EDT | 250.00 | 29.95 | 29.45 | 30.40 | 0.00 | - | 3 | 3 | 23.41% |
| MCD241220C00265000 | 2024-05-03 12:35PM EDT | 265.00 | 19.65 | 19.50 | 19.80 | 0.00 | - | 17 | 17 | 20.79% |
| MCD241220C00270000 | 2024-05-03 12:38PM EDT | 270.00 | 16.30 | 16.35 | 17.65 | 0.00 | - | 11 | 17 | 21.11% |
| MCD241220C00275000 | 2024-05-01 1:50PM EDT | 275.00 | 16.15 | 13.80 | 14.05 | 0.00 | - | 2 | 13 | 19.46% |
| MCD241220C00280000 | 2024-05-03 10:25AM EDT | 280.00 | 11.75 | 11.40 | 11.70 | 0.00 | - | 20 | 39 | 19.01% |
| MCD241220C00285000 | 2024-05-06 11:03AM EDT | 285.00 | 10.09 | 9.20 | 9.50 | 0.00 | - | 1 | 9 | 18.44% |
| MCD241220C00290000 | 2024-05-06 2:18PM EDT | 290.00 | 7.71 | 6.90 | 7.70 | 0.00 | - | 4 | 543 | 18.07% |
| MCD241220C00295000 | 2024-05-03 11:52AM EDT | 295.00 | 6.45 | 5.75 | 6.15 | 0.00 | - | 3 | 9 | 17.71% |
| MCD241220C00300000 | 2024-05-06 10:21AM EDT | 300.00 | 4.70 | 4.70 | 4.90 | -0.55 | -10.48% | 1 | 331 | 17.48% |
| MCD241220C00305000 | 2024-04-23 1:44PM EDT | 305.00 | 6.55 | 3.55 | 3.80 | 0.00 | - | - | 5 | 17.16% |
| MCD241220C00310000 | 2024-05-06 9:30AM EDT | 310.00 | 2.98 | 2.77 | 2.95 | 0.00 | - | 1 | 11 | 16.96% |
| MCD241220C00315000 | 2024-05-03 12:35PM EDT | 315.00 | 2.39 | 2.13 | 2.29 | 0.00 | - | 1 | 18 | 16.84% |
| MCD241220C00320000 | 2024-05-03 9:52AM EDT | 320.00 | 2.01 | 1.62 | 1.75 | 0.00 | - | 3 | 25 | 16.70% |
| MCD241220C00325000 | 2024-04-26 12:24PM EDT | 325.00 | 2.21 | 1.23 | 1.36 | 0.00 | - | 1 | 6 | 16.68% |
| MCD241220C00330000 | 2024-05-02 9:56AM EDT | 330.00 | 1.58 | 0.93 | 1.04 | 0.00 | - | - | 15 | 16.63% |
| MCD241220C00335000 | 2024-05-01 12:16PM EDT | 335.00 | 1.05 | 0.64 | 0.82 | 0.00 | - | - | 2 | 16.71% |
| MCD241220C00340000 | 2024-05-02 1:57PM EDT | 340.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| MCD241220C00345000 | 2024-05-03 2:46PM EDT | 345.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MCD241220C00360000 | 2024-05-06 2:11PM EDT | 360.00 | 0.22 | 0.07 | 0.41 | 0.00 | - | 2 | 2 | 18.53% |
| MCD241220C00365000 | 2024-05-06 2:10PM EDT | 365.00 | 0.18 | 0.04 | 0.35 | 0.00 | - | 2 | 3 | 18.79% |
| MCD241220C00370000 | 2024-05-06 2:07PM EDT | 370.00 | 0.18 | 0.01 | 0.32 | 0.00 | - | 2 | 0 | 19.21% |
| MCD241220C00380000 | 2024-04-30 10:47AM EDT | 380.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 20.17% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220P00185000 | 2024-05-06 12:53PM EDT | 185.00 | 0.50 | 0.26 | 0.85 | 0.00 | - | 1 | 2 | 27.69% |
| MCD241220P00200000 | 2024-05-03 10:25AM EDT | 200.00 | 1.00 | 0.56 | 1.26 | 0.00 | - | 1 | 41 | 24.77% |
| MCD241220P00205000 | 2024-05-03 3:56PM EDT | 205.00 | 1.11 | 1.04 | 1.16 | 0.00 | - | 9 | 26 | 22.67% |
| MCD241220P00210000 | 2024-05-06 2:00PM EDT | 210.00 | 1.35 | 1.27 | 1.39 | 0.00 | - | 2 | 84 | 21.94% |
| MCD241220P00215000 | 2024-05-01 11:28AM EDT | 215.00 | 1.69 | 1.60 | 1.68 | 0.00 | - | 2 | 8 | 21.28% |
| MCD241220P00220000 | 2024-05-06 3:49PM EDT | 220.00 | 2.00 | 1.90 | 2.03 | 0.00 | - | 2 | 81 | 20.62% |
| MCD241220P00225000 | 2024-04-30 9:42AM EDT | 225.00 | 2.45 | 2.31 | 2.45 | 0.00 | - | 2 | 6 | 19.98% |
| MCD241220P00230000 | 2024-05-03 12:09PM EDT | 230.00 | 2.95 | 2.69 | 2.98 | 0.00 | - | 2 | 8 | 19.39% |
| MCD241220P00235000 | 2024-05-03 10:12AM EDT | 235.00 | 3.55 | 3.35 | 3.50 | 0.00 | - | 2 | 12 | 18.59% |
| MCD241220P00240000 | 2024-05-03 1:07PM EDT | 240.00 | 4.25 | 4.00 | 4.20 | 0.00 | - | 17 | 32 | 17.93% |
| MCD241220P00245000 | 2024-05-06 9:41AM EDT | 245.00 | 4.90 | 4.95 | 5.10 | 0.00 | - | 1 | 201 | 17.37% |
| MCD241220P00250000 | 2024-05-03 2:23PM EDT | 250.00 | 6.02 | 5.95 | 6.10 | 0.00 | - | 212 | 208 | 16.72% |
| MCD241220P00255000 | 2024-05-06 3:31PM EDT | 255.00 | 7.37 | 7.10 | 7.35 | 0.00 | - | 1 | 2 | 16.16% |
| MCD241220P00260000 | 2024-05-02 3:16PM EDT | 260.00 | 7.95 | 8.55 | 9.00 | 0.00 | - | - | 7 | 15.81% |
| MCD241220P00265000 | 2024-05-06 3:31PM EDT | 265.00 | 10.57 | 9.85 | 10.80 | 0.00 | - | 2 | 12 | 15.32% |
| MCD241220P00270000 | 2024-05-06 12:56PM EDT | 270.00 | 12.52 | 11.70 | 12.50 | 0.00 | - | 1 | 218 | 14.37% |
| MCD241220P00275000 | 2024-05-03 12:57PM EDT | 275.00 | 15.21 | 13.90 | 14.80 | 0.00 | - | 15 | 24 | 13.77% |
| MCD241220P00280000 | 2024-05-06 1:58PM EDT | 280.00 | 17.25 | 16.05 | 17.75 | 0.00 | - | 1 | 21 | 13.54% |
| MCD241220P00295000 | 2024-05-03 1:45PM EDT | 295.00 | 27.06 | 25.80 | 27.65 | 0.00 | - | 1 | 1 | 11.40% |
| MCD241220P00300000 | 2024-04-30 3:02PM EDT | 300.00 | 28.60 | 30.70 | 31.90 | 0.00 | - | 10 | 10 | 11.12% |
