Deutsche Märkte geschlossen

McDonald's Corporation (MCD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
272,38-1,13 (-0,41%)
Börsenschluss: 04:00PM EDT
272,37 -0,01 (-0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD250321C001350002024-05-13 10:22AM EDT135.00141.50136.00140.500.00-2053.31%
MCD250321C002200002024-04-15 2:54PM EDT220.0056.0059.0062.750.00--232.91%
MCD250321C002250002024-05-06 12:55PM EDT225.0053.3454.0556.050.00-2328.40%
MCD250321C002350002024-04-30 9:37AM EDT235.0045.1045.6547.400.00-1626.24%
MCD250321C002400002024-04-04 2:37PM EDT240.0044.7041.1542.150.00-101023.88%
MCD250321C002450002024-04-15 2:37PM EDT245.0037.0039.3540.700.00-1226.09%
MCD250321C002500002024-04-11 2:12PM EDT250.0034.9036.8038.050.00-1426.54%
MCD250321C002550002024-04-04 12:01PM EDT255.0035.3130.2530.950.00-181821.94%
MCD250321C002600002024-05-15 1:15PM EDT260.0028.9026.3528.400.00-112322.26%
MCD250321C002650002024-05-10 3:55PM EDT265.0026.7223.7025.000.00-141721.49%
MCD250321C002700002024-05-13 12:43PM EDT270.0022.9020.8521.700.00-48720.67%
MCD250321C002750002024-05-13 12:27PM EDT275.0020.0018.0019.500.00-26020.78%
MCD250321C002800002024-05-15 10:47AM EDT280.0016.4315.5017.050.00-115320.44%
MCD250321C002850002024-05-15 3:13PM EDT285.0014.7212.5514.200.00-13519.51%
MCD250321C002900002024-05-08 10:43AM EDT290.009.7011.1512.450.00-102019.50%
MCD250321C002950002024-05-17 1:53PM EDT295.009.208.7510.25+0.50+5.75%14718.82%
MCD250321C003000002024-05-14 3:34PM EDT300.007.507.008.700.00-127518.63%
MCD250321C003050002024-05-15 12:01PM EDT305.006.956.157.300.00-13118.40%
MCD250321C003100002024-05-10 2:13PM EDT310.005.855.005.450.00--617.38%
MCD250321C003150002024-05-15 2:19PM EDT315.004.903.204.650.00-12217.48%
MCD250321C003200002024-05-13 10:51AM EDT320.004.243.153.600.00-22017.01%
MCD250321C003250002024-05-08 1:30PM EDT325.002.502.432.930.00--116.91%
MCD250321C003300002024-05-13 3:26PM EDT330.002.221.912.440.00-1316.96%
MCD250321C003350002024-05-06 1:43PM EDT335.001.881.452.230.00-2117.45%
MCD250321C003400002024-04-12 3:45PM EDT340.001.761.522.180.00--018.21%
MCD250321C003450002024-05-10 2:25PM EDT345.001.220.801.540.00-2017.52%
MCD250321C003500002024-05-16 2:22PM EDT350.001.020.312.310.00-2220.19%
MCD250321C003600002024-05-17 11:46AM EDT360.000.580.002.65+0.13+28.89%2222.55%
MCD250321C003700002024-05-09 10:54AM EDT370.000.320.002.490.00-2323.74%
MCD250321C003800002024-05-09 10:53AM EDT380.000.240.002.370.00-2124.93%
MCD250321C003900002024-05-10 9:30AM EDT390.000.190.002.290.00-1226.13%
MCD250321C004000002024-05-09 10:48AM EDT400.000.150.002.240.00-2127.34%
MCD250321C004100002024-05-07 10:33AM EDT410.000.150.002.200.00-2128.52%
MCD250321C004200002024-04-11 2:13PM EDT420.000.090.002.190.00-2029.73%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD250321P001550002024-04-12 1:45PM EDT155.000.600.002.320.00-2041.34%
MCD250321P001650002024-05-08 1:51PM EDT165.000.490.002.480.00-2338.07%
MCD250321P001700002024-04-05 2:45PM EDT170.000.890.002.300.00-2135.55%
MCD250321P001750002024-05-09 2:26PM EDT175.000.700.002.650.00-2134.94%
MCD250321P001800002024-04-24 9:43AM EDT180.000.960.002.750.00--133.44%
MCD250321P001850002024-04-11 2:28PM EDT185.001.290.002.800.00--231.82%
MCD250321P001900002024-05-14 3:52PM EDT190.001.300.561.000.00-61623.71%
MCD250321P001950002024-04-22 12:36PM EDT195.001.640.003.250.00-33129.55%
MCD250321P002000002024-05-17 2:52PM EDT200.001.350.003.45-0.09-6.25%1928.31%
MCD250321P002050002024-05-14 10:33AM EDT205.001.811.281.750.00-2422.13%
MCD250321P002100002024-05-14 9:55AM EDT210.002.101.642.020.00-11321.41%
MCD250321P002150002024-05-07 11:06AM EDT215.002.761.662.680.00-757621.53%
MCD250321P002200002024-04-29 9:42AM EDT220.003.102.003.900.00-111222.46%
MCD250321P002250002024-05-10 3:45PM EDT225.003.002.353.800.00-27820.60%
MCD250321P002300002024-05-13 10:54AM EDT230.003.582.403.950.00-517319.21%
MCD250321P002350002024-05-16 12:24PM EDT235.004.003.854.650.00-1618.67%
MCD250321P002400002024-05-14 11:03AM EDT240.005.604.855.400.00-240418.05%
MCD250321P002450002024-05-08 10:20AM EDT245.007.255.756.150.00-120817.28%
MCD250321P002500002024-05-17 11:40AM EDT250.007.056.857.35-0.95-11.87%15716.91%
MCD250321P002550002024-05-13 10:20AM EDT255.008.158.159.050.00-16716.91%
MCD250321P002600002024-05-13 10:54AM EDT260.009.359.5510.650.00-15616.55%
MCD250321P002650002024-05-16 2:45PM EDT265.0010.7011.2012.200.00-121515.91%
MCD250321P002700002024-05-14 12:07PM EDT270.0014.4012.2014.000.00-12115.30%
MCD250321P002750002024-05-15 10:22AM EDT275.0015.3814.5016.650.00-13115.31%
MCD250321P002800002024-05-06 2:58PM EDT280.0019.5816.9518.350.00-15814.09%
MCD250321P002850002024-05-15 11:24AM EDT285.0019.9018.1022.700.00-505215.31%
MCD250321P002900002024-05-06 10:01AM EDT290.0023.7622.4024.100.00--513.15%
MCD250321P003000002024-05-14 11:14AM EDT300.0032.7829.4530.95+32.78--212.09%
MCD250321P003200002024-04-12 10:42AM EDT320.0052.9043.7547.550.00-100.00%