Deutsche Märkte schließen in 4 Stunden 28 Minuten
DAX
18.061,74 -56,58 (-0,31%) Euro Stoxx 50
4.962,95 -18,14 (-0,36%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.327,20 -30,50 (-1,29%) EUR/USD
1,0727 +0,0002 (+0,02%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
McDonald's Corporation (MCD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321C00220000 | 2024-04-15 2:54PM EDT | 220.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MCD250321C00225000 | 2024-04-02 3:05PM EDT | 225.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCD250321C00235000 | 2024-04-18 1:14PM EDT | 235.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MCD250321C00240000 | 2024-04-04 2:37PM EDT | 240.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MCD250321C00245000 | 2024-04-15 2:37PM EDT | 245.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD250321C00250000 | 2024-04-11 2:12PM EDT | 250.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 255.00 | 35.31 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| MCD250321C00260000 | 2024-04-29 1:43PM EDT | 260.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| MCD250321C00265000 | 2024-04-19 11:41AM EDT | 265.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCD250321C00270000 | 2024-04-29 11:06AM EDT | 270.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| MCD250321C00275000 | 2024-04-22 9:40AM EDT | 275.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.20% |
| MCD250321C00280000 | 2024-04-22 11:29AM EDT | 280.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 0.78% |
| MCD250321C00285000 | 2024-04-03 1:58PM EDT | 285.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.78% |
| MCD250321C00290000 | 2024-04-17 12:21PM EDT | 290.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| MCD250321C00295000 | 2024-04-23 2:57PM EDT | 295.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| MCD250321C00300000 | 2024-04-25 9:41AM EDT | 300.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| MCD250321C00315000 | 2024-04-15 11:41AM EDT | 315.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| MCD250321C00320000 | 2024-04-25 1:22PM EDT | 320.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 3.13% |
| MCD250321C00330000 | 2024-04-26 9:37AM EDT | 330.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| MCD250321C00335000 | 2024-04-29 9:34AM EDT | 335.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MCD250321C00340000 | 2024-04-12 3:45PM EDT | 340.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MCD250321C00350000 | 2024-04-26 9:30AM EDT | 350.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MCD250321C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MCD250321C00370000 | 2024-04-16 2:36PM EDT | 370.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MCD250321C00380000 | 2024-04-22 12:11PM EDT | 380.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MCD250321C00390000 | 2024-04-22 12:08PM EDT | 390.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MCD250321C00400000 | 2024-04-22 12:05PM EDT | 400.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MCD250321C00410000 | 2024-04-22 11:28AM EDT | 410.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MCD250321C00420000 | 2024-04-11 2:13PM EDT | 420.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321P00155000 | 2024-04-12 1:45PM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250321P00165000 | 2024-04-15 1:34PM EDT | 165.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MCD250321P00170000 | 2024-04-05 2:45PM EDT | 170.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MCD250321P00175000 | 2024-04-04 3:23PM EDT | 175.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MCD250321P00180000 | 2024-04-24 9:43AM EDT | 180.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MCD250321P00185000 | 2024-04-11 2:28PM EDT | 185.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MCD250321P00190000 | 2024-04-05 3:10PM EDT | 190.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| MCD250321P00195000 | 2024-04-22 12:36PM EDT | 195.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| MCD250321P00200000 | 2024-04-25 1:26PM EDT | 200.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| MCD250321P00205000 | 2024-04-23 1:27PM EDT | 205.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| MCD250321P00210000 | 2024-04-22 1:49PM EDT | 210.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| MCD250321P00215000 | 2024-04-09 12:44PM EDT | 215.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MCD250321P00220000 | 2024-04-29 9:42AM EDT | 220.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 6.25% |
| MCD250321P00225000 | 2024-04-22 11:37AM EDT | 225.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 3.13% |
| MCD250321P00230000 | 2024-04-29 2:27PM EDT | 230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 103 | 166 | 3.13% |
| MCD250321P00235000 | 2024-04-29 2:27PM EDT | 235.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MCD250321P00240000 | 2024-04-23 11:05AM EDT | 240.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 3.13% |
| MCD250321P00245000 | 2024-04-23 2:26PM EDT | 245.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 205 | 3.13% |
| MCD250321P00250000 | 2024-04-26 10:58AM EDT | 250.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| MCD250321P00255000 | 2024-04-25 1:04PM EDT | 255.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 1.56% |
| MCD250321P00260000 | 2024-04-29 3:56PM EDT | 260.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 1.56% |
| MCD250321P00265000 | 2024-04-25 2:18PM EDT | 265.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 17 | 192 | 0.78% |
| MCD250321P00270000 | 2024-04-25 2:12PM EDT | 270.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 23 | 28 | 0.39% |
| MCD250321P00275000 | 2024-04-29 3:56PM EDT | 275.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MCD250321P00280000 | 2024-04-25 1:01PM EDT | 280.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| MCD250321P00285000 | 2024-04-09 2:22PM EDT | 285.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCD250321P00320000 | 2024-04-12 10:42AM EDT | 320.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
