Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.313,45 +1.356,67 (+2,19%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321C00135000 | 2024-05-13 10:22AM EDT | 135.00 | 141.50 | 120.95 | 124.65 | 0.00 | - | 2 | 0 | 66.28% |
| MCD250321C00150000 | 2024-07-17 10:17AM EDT | 150.00 | 113.95 | 101.70 | 105.70 | 0.00 | - | - | 1 | 50.20% |
| MCD250321C00160000 | 2024-06-04 12:28PM EDT | 160.00 | 104.10 | 91.65 | 95.05 | 0.00 | - | 2 | 2 | 42.83% |
| MCD250321C00185000 | 2024-07-23 2:21PM EDT | 185.00 | 75.93 | 69.25 | 71.95 | 0.00 | - | 1 | 1 | 36.86% |
| MCD250321C00200000 | 2024-07-26 11:39AM EDT | 200.00 | 58.00 | 55.35 | 58.40 | +0.50 | +0.87% | 1 | 11 | 33.10% |
| MCD250321C00210000 | 2024-06-12 1:11PM EDT | 210.00 | 53.50 | 49.90 | 51.30 | 0.00 | - | - | 1 | 33.58% |
| MCD250321C00215000 | 2024-07-15 9:38AM EDT | 215.00 | 46.70 | 44.05 | 46.35 | 0.00 | - | 1 | 331 | 31.15% |
| MCD250321C00220000 | 2024-07-11 11:30AM EDT | 220.00 | 42.32 | 40.00 | 42.05 | 0.00 | - | 2 | 7 | 29.73% |
| MCD250321C00225000 | 2024-07-05 10:52AM EDT | 225.00 | 35.56 | 36.15 | 37.40 | 0.00 | - | 1 | 4 | 27.70% |
| MCD250321C00230000 | 2024-07-26 10:39AM EDT | 230.00 | 33.80 | 32.55 | 33.65 | -6.45 | -16.02% | 2 | 13 | 26.89% |
| MCD250321C00235000 | 2024-07-18 3:33PM EDT | 235.00 | 35.70 | 28.80 | 30.00 | 0.00 | - | 1 | 13 | 26.03% |
| MCD250321C00240000 | 2024-07-19 9:30AM EDT | 240.00 | 31.90 | 25.80 | 27.60 | 0.00 | - | 1 | 33 | 26.62% |
| MCD250321C00245000 | 2024-07-24 11:00AM EDT | 245.00 | 21.60 | 22.30 | 24.70 | 0.00 | - | 1 | 17 | 26.29% |
| MCD250321C00250000 | 2024-07-25 10:53AM EDT | 250.00 | 21.20 | 19.55 | 20.65 | +0.70 | +3.41% | 1 | 56 | 24.31% |
| MCD250321C00255000 | 2024-07-26 11:17AM EDT | 255.00 | 18.30 | 17.15 | 18.25 | -0.09 | -0.49% | 2 | 136 | 24.17% |
| MCD250321C00260000 | 2024-07-26 3:41PM EDT | 260.00 | 15.10 | 13.95 | 15.55 | -2.00 | -11.70% | 12 | 105 | 23.41% |
| MCD250321C00265000 | 2024-07-24 1:22PM EDT | 265.00 | 13.10 | 11.65 | 14.60 | 0.00 | - | 2 | 196 | 24.59% |
| MCD250321C00270000 | 2024-07-25 12:35PM EDT | 270.00 | 11.50 | 10.75 | 12.35 | 0.00 | - | 6 | 157 | 23.92% |
| MCD250321C00275000 | 2024-07-25 2:42PM EDT | 275.00 | 9.50 | 9.10 | 9.50 | 0.00 | - | 1 | 94 | 22.19% |
| MCD250321C00280000 | 2024-07-24 10:08AM EDT | 280.00 | 7.15 | 7.15 | 8.30 | 0.00 | - | 1 | 249 | 22.37% |
| MCD250321C00285000 | 2024-07-26 3:58PM EDT | 285.00 | 6.35 | 6.35 | 7.40 | -1.95 | -23.49% | 5 | 94 | 22.77% |
| MCD250321C00290000 | 2024-07-26 11:42AM EDT | 290.00 | 5.50 | 5.25 | 5.65 | -0.10 | -1.79% | 1 | 104 | 21.67% |
| MCD250321C00295000 | 2024-07-24 11:08AM EDT | 295.00 | 3.92 | 3.80 | 5.00 | 0.00 | - | 1 | 125 | 22.04% |
| MCD250321C00300000 | 2024-07-26 2:38PM EDT | 300.00 | 3.60 | 2.85 | 3.90 | -0.05 | -1.37% | 10 | 157 | 21.43% |
| MCD250321C00305000 | 2024-07-19 12:14PM EDT | 305.00 | 3.80 | 2.85 | 3.20 | 0.00 | - | 35 | 60 | 21.29% |
| MCD250321C00310000 | 2024-07-23 3:42PM EDT | 310.00 | 2.55 | 2.09 | 2.70 | 0.00 | - | 1 | 19 | 21.37% |
| MCD250321C00315000 | 2024-07-18 2:25PM EDT | 315.00 | 2.05 | 1.89 | 2.23 | -0.71 | -25.72% | 2 | 28 | 21.34% |
| MCD250321C00320000 | 2024-07-26 12:32PM EDT | 320.00 | 1.67 | 1.55 | 2.14 | +0.02 | +1.21% | 4 | 45 | 22.16% |
| MCD250321C00325000 | 2024-07-16 10:06AM EDT | 325.00 | 1.40 | 1.28 | 1.87 | 0.00 | - | 4 | 23 | 22.41% |
| MCD250321C00330000 | 2024-07-18 3:25PM EDT | 330.00 | 1.73 | 0.89 | 1.26 | 0.00 | - | 5 | 11 | 21.37% |
| MCD250321C00335000 | 2024-06-07 9:35AM EDT | 335.00 | 1.10 | 0.00 | 2.33 | 0.00 | - | 8 | 11 | 25.66% |
| MCD250321C00340000 | 2024-07-22 1:00PM EDT | 340.00 | 1.06 | 0.45 | 1.22 | 0.00 | - | 2 | 5 | 22.99% |
| MCD250321C00345000 | 2024-07-25 10:17AM EDT | 345.00 | 0.85 | 0.31 | 1.04 | 0.00 | - | 1 | 5 | 23.08% |
| MCD250321C00350000 | 2024-07-18 2:24PM EDT | 350.00 | 0.82 | 0.26 | 1.85 | 0.00 | - | 2 | 9 | 26.96% |
| MCD250321C00360000 | 2024-07-25 11:18AM EDT | 360.00 | 0.50 | 0.18 | 0.92 | 0.00 | - | 2 | 6 | 24.90% |
| MCD250321C00370000 | 2024-07-22 11:28AM EDT | 370.00 | 0.49 | 0.12 | 1.32 | 0.00 | - | 2 | 11 | 28.25% |
| MCD250321C00380000 | 2024-07-25 10:44AM EDT | 380.00 | 0.30 | 0.00 | 0.41 | 0.00 | - | 2 | 6 | 24.39% |
| MCD250321C00390000 | 2024-07-18 12:39PM EDT | 390.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 4 | 8 | 33.70% |
| MCD250321C00400000 | 2024-07-22 11:29AM EDT | 400.00 | 0.23 | 0.00 | 2.28 | 0.00 | - | 2 | 8 | 36.33% |
| MCD250321C00410000 | 2024-07-24 3:47PM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 27 | 27.95% |
| MCD250321C00420000 | 2024-07-17 11:08AM EDT | 420.00 | 0.20 | 0.00 | 2.23 | 0.00 | - | 2 | 1 | 38.97% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321P00130000 | 2024-07-25 3:59PM EDT | 130.00 | 0.24 | 0.04 | 0.26 | 0.00 | - | 27 | 32 | 37.21% |
| MCD250321P00135000 | 2024-07-18 2:21PM EDT | 135.00 | 0.21 | 0.00 | 0.58 | 0.00 | - | 2 | 2 | 39.80% |
| MCD250321P00140000 | 2024-07-18 2:24PM EDT | 140.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 35.57% |
| MCD250321P00150000 | 2024-07-08 9:32AM EDT | 150.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 41.81% |
| MCD250321P00155000 | 2024-06-07 1:50PM EDT | 155.00 | 0.31 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 34.89% |
| MCD250321P00165000 | 2024-07-19 11:43AM EDT | 165.00 | 0.58 | 0.35 | 2.14 | 0.00 | - | 2 | 7 | 37.04% |
| MCD250321P00170000 | 2024-07-26 3:47PM EDT | 170.00 | 0.79 | 0.43 | 2.29 | +0.08 | +11.27% | 7 | 1 | 35.50% |
| MCD250321P00175000 | 2024-07-19 12:27PM EDT | 175.00 | 0.90 | 0.52 | 2.49 | 0.00 | - | 1 | 3 | 34.13% |
| MCD250321P00180000 | 2024-06-28 9:52AM EDT | 180.00 | 0.80 | 1.14 | 1.74 | 0.00 | - | 1 | 2 | 29.26% |
| MCD250321P00185000 | 2024-07-23 10:39AM EDT | 185.00 | 1.09 | 1.38 | 2.24 | 0.00 | - | 1 | 13 | 29.16% |
| MCD250321P00190000 | 2024-07-23 9:57AM EDT | 190.00 | 1.50 | 1.83 | 2.05 | 0.00 | - | 3 | 48 | 26.55% |
| MCD250321P00195000 | 2024-07-26 3:12PM EDT | 195.00 | 2.20 | 2.20 | 2.42 | +0.49 | +28.65% | 7 | 50 | 25.80% |
| MCD250321P00200000 | 2024-07-22 11:12AM EDT | 200.00 | 2.00 | 2.26 | 2.88 | 0.00 | - | 2 | 46 | 25.13% |
| MCD250321P00205000 | 2024-07-26 12:40PM EDT | 205.00 | 3.05 | 2.40 | 3.45 | -0.06 | -1.93% | 301 | 42 | 24.54% |
| MCD250321P00210000 | 2024-07-26 3:12PM EDT | 210.00 | 3.75 | 3.45 | 4.05 | +0.81 | +27.55% | 3 | 67 | 23.81% |
| MCD250321P00215000 | 2024-07-26 1:00PM EDT | 215.00 | 4.28 | 4.45 | 4.80 | +0.68 | +18.89% | 2 | 86 | 23.20% |
| MCD250321P00220000 | 2024-07-19 2:35PM EDT | 220.00 | 4.60 | 3.30 | 5.65 | 0.00 | - | 2 | 205 | 22.55% |
| MCD250321P00225000 | 2024-07-23 3:53PM EDT | 225.00 | 5.28 | 5.70 | 6.90 | 0.00 | - | 30 | 277 | 22.34% |
| MCD250321P00230000 | 2024-07-25 1:59PM EDT | 230.00 | 7.47 | 7.00 | 7.95 | +0.09 | +1.22% | 1 | 377 | 21.55% |
| MCD250321P00235000 | 2024-07-26 3:41PM EDT | 235.00 | 9.20 | 8.70 | 9.35 | +0.56 | +6.48% | 1 | 49 | 21.04% |
| MCD250321P00240000 | 2024-07-25 3:24PM EDT | 240.00 | 10.29 | 8.80 | 11.05 | 0.00 | - | 1 | 795 | 20.67% |
| MCD250321P00245000 | 2024-07-24 12:07PM EDT | 245.00 | 12.65 | 11.85 | 12.90 | 0.00 | - | 3 | 305 | 20.22% |
| MCD250321P00250000 | 2024-07-26 11:50AM EDT | 250.00 | 13.84 | 13.80 | 15.40 | -0.10 | -0.72% | 1 | 114 | 20.29% |
| MCD250321P00255000 | 2024-07-25 10:26AM EDT | 255.00 | 15.43 | 15.15 | 17.60 | 0.00 | - | 3 | 107 | 19.69% |
| MCD250321P00260000 | 2024-07-17 11:52AM EDT | 260.00 | 19.70 | 18.55 | 19.60 | +4.30 | +27.92% | 5 | 123 | 18.54% |
| MCD250321P00265000 | 2024-07-26 12:54PM EDT | 265.00 | 21.25 | 21.05 | 22.80 | +3.95 | +22.83% | 2 | 256 | 18.57% |
| MCD250321P00270000 | 2024-07-16 12:13PM EDT | 270.00 | 22.35 | 24.50 | 26.00 | 0.00 | - | 2 | 42 | 18.30% |
| MCD250321P00275000 | 2024-07-16 12:13PM EDT | 275.00 | 25.45 | 28.40 | 29.35 | 0.00 | - | 2 | 35 | 17.90% |
| MCD250321P00280000 | 2024-06-20 1:58PM EDT | 280.00 | 27.85 | 27.05 | 28.40 | 0.00 | - | 1 | 83 | 8.20% |
| MCD250321P00285000 | 2024-07-22 11:14AM EDT | 285.00 | 30.27 | 35.75 | 37.65 | 0.00 | - | 1 | 56 | 18.60% |
| MCD250321P00290000 | 2024-05-28 11:36AM EDT | 290.00 | 36.55 | 31.70 | 34.70 | 0.00 | - | 2 | 7 | 0.00% |
| MCD250321P00295000 | 2024-06-05 3:16PM EDT | 295.00 | 35.40 | 42.55 | 46.15 | 0.00 | - | - | 0 | 18.73% |
| MCD250321P00300000 | 2024-06-28 9:52AM EDT | 300.00 | 41.85 | 47.80 | 51.45 | 0.00 | - | 1 | 0 | 20.60% |
| MCD250321P00305000 | 2024-05-28 1:39PM EDT | 305.00 | 52.66 | 44.90 | 48.70 | 0.00 | - | 4 | 0 | 0.00% |
| MCD250321P00320000 | 2024-04-12 10:42AM EDT | 320.00 | 52.90 | 43.75 | 47.55 | 0.00 | - | 1 | 0 | 0.00% |
