Deutsche Märkte geschlossen

McDonald's Corporation (MCD)

NYSE - Nasdaq Echtzeitpreis. 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. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD250620C002000002024-04-18 1:14PM EDT200.0077.8376.6580.400.00-402249.01%
MCD250620C002150002024-04-24 12:01PM EDT215.0069.9751.6053.100.00--126.86%
MCD250620C002200002024-03-27 10:17AM EDT220.0070.8063.5064.350.00-5843.67%
MCD250620C002300002024-05-21 10:09AM EDT230.0048.8539.7543.000.00-1126.54%
MCD250620C002350002024-04-10 9:46AM EDT235.0047.1051.1554.500.00--141.58%
MCD250620C002400002024-04-30 12:21PM EDT240.0048.1032.6534.450.00-1923.74%
MCD250620C002450002024-05-23 9:39AM EDT245.0035.1529.3531.250.00-1523.31%
MCD250620C002500002024-05-24 2:21PM EDT250.0027.0026.3527.40-7.45-21.63%4422.10%
MCD250620C002550002024-05-24 10:44AM EDT255.0024.2423.3525.15-1.41-5.50%2222.31%
MCD250620C002600002024-05-24 1:42PM EDT260.0021.2820.4021.65-0.09-0.42%131021.17%
MCD250620C002650002024-05-24 3:08PM EDT265.0018.3017.9519.50-1.60-8.04%16021.15%
MCD250620C002700002024-05-23 3:50PM EDT270.0016.3715.5517.900.00-79821.49%
MCD250620C002750002024-05-24 2:46PM EDT275.0013.9013.4015.45+0.02+0.14%128720.88%
MCD250620C002800002024-05-23 2:19PM EDT280.0012.3011.4512.850.00-545919.95%
MCD250620C002850002024-05-21 12:27PM EDT285.0014.009.7010.500.00-18019.06%
MCD250620C002900002024-05-22 12:25PM EDT290.0011.788.158.800.00-103618.63%
MCD250620C002950002024-05-23 1:33PM EDT295.007.966.957.400.00-12418.34%
MCD250620C003000002024-05-24 3:33PM EDT300.006.105.556.20+0.10+1.67%131,03118.09%
MCD250620C003050002024-05-23 3:38PM EDT305.005.204.555.250.00-34817.98%
MCD250620C003100002024-05-24 3:53PM EDT310.004.153.754.30-0.15-3.49%66517.71%
MCD250620C003150002024-05-23 3:00PM EDT315.003.582.103.550.00-197717.54%
MCD250620C003200002024-05-24 12:01PM EDT320.002.901.642.94+0.01+0.35%25017.43%
MCD250620C003250002024-05-13 2:11PM EDT325.004.941.672.440.00-254017.35%
MCD250620C003300002024-05-21 12:42PM EDT330.002.941.132.210.00-3114517.69%
MCD250620C003350002024-05-14 11:14AM EDT335.003.001.401.820.00-209017.60%
MCD250620C003400002024-05-21 2:50PM EDT340.001.850.882.190.00-396619.17%
MCD250620C003450002024-05-24 2:37PM EDT345.001.060.003.15-0.57-34.97%59721.83%
MCD250620C003500002024-05-24 10:49AM EDT350.000.900.002.95-0.39-30.23%125122.19%
MCD250620C003600002024-05-23 12:41PM EDT360.000.760.402.690.00-31323.08%
MCD250620C003700002024-05-20 3:23PM EDT370.000.640.002.530.00-23424.08%
MCD250620C003800002024-05-06 2:33PM EDT380.000.600.012.410.00-21925.08%
MCD250620C003900002024-05-21 3:31PM EDT390.000.380.002.330.00-2926.10%
MCD250620C004000002024-05-08 1:43PM EDT400.000.290.012.280.00-21627.14%
MCD250620C004100002024-05-08 1:44PM EDT410.000.250.002.240.00-2528.16%
MCD250620C004200002024-05-08 1:45PM EDT420.000.180.001.000.00-23625.11%
MCD250620C004300002024-05-08 1:47PM EDT430.000.150.002.190.00-2630.15%
MCD250620C004400002024-05-08 1:49PM EDT440.000.110.002.170.00-2431.10%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD250620P001350002024-05-20 2:26PM EDT135.000.320.190.830.00-22734.02%
MCD250620P001400002024-05-03 9:41AM EDT140.000.380.002.510.00-12340.52%
MCD250620P001450002024-05-23 12:23PM EDT145.000.510.002.600.00-532538.88%
MCD250620P001600002024-05-14 1:33PM EDT160.000.680.002.940.00-1834.36%
MCD250620P001650002024-04-18 12:12PM EDT165.001.210.002.830.00-1132.25%
MCD250620P001700002024-04-16 2:45PM EDT170.001.400.002.940.00-2230.82%
MCD250620P001750002024-05-07 3:20PM EDT175.001.200.001.750.00-2725.57%
MCD250620P001800002024-05-23 3:49PM EDT180.001.650.003.700.00-3929.29%
MCD250620P001850002024-05-27 12:05AM EDT185.001.811.582.22+0.01+0.56%44323.94%
MCD250620P001900002024-05-24 9:55AM EDT190.001.951.702.53+0.10+5.41%21023.22%
MCD250620P001950002024-05-21 1:46PM EDT195.002.121.572.860.00-1722.46%
MCD250620P002000002024-05-24 9:55AM EDT200.002.672.253.25-0.04-1.48%216221.74%
MCD250620P002050002024-05-21 11:23AM EDT205.002.852.563.800.00-17921.22%
MCD250620P002100002024-05-24 3:31PM EDT210.003.952.154.50+0.85+27.42%32020.83%
MCD250620P002150002024-05-24 9:55AM EDT215.004.123.904.95+0.12+3.00%21119.90%
MCD250620P002200002024-05-24 3:38PM EDT220.005.305.055.70+1.20+29.27%217519.32%
MCD250620P002250002024-05-23 3:09PM EDT225.005.985.956.50-0.22-3.55%15118.68%
MCD250620P002300002024-05-24 3:38PM EDT230.007.106.957.85-0.05-0.70%1234518.57%
MCD250620P002350002024-05-17 11:42AM EDT235.005.808.059.200.00-142218.25%
MCD250620P002400002024-05-23 12:05PM EDT240.008.908.809.950.00-287917.12%
MCD250620P002450002024-05-23 3:36PM EDT245.0011.0510.1012.400.00-307817.59%
MCD250620P002500002024-05-24 2:22PM EDT250.0012.6012.1514.00+0.21+1.69%239816.99%
MCD250620P002550002024-05-21 3:29PM EDT255.0012.0513.6515.100.00-98215.73%
MCD250620P002600002024-05-24 9:30AM EDT260.0016.9014.5517.35+0.50+3.05%143915.37%
MCD250620P002650002024-05-24 12:18PM EDT265.0018.8318.8520.25+3.43+22.27%1016915.40%
MCD250620P002700002024-05-23 3:10PM EDT270.0021.2520.3523.150.00-513615.22%
MCD250620P002750002024-05-20 11:48AM EDT275.0018.3522.0525.200.00-510513.95%
MCD250620P002800002024-05-07 2:39PM EDT280.0026.5025.6029.95+3.53+15.37%14815.17%
MCD250620P002850002024-04-24 2:09PM EDT285.0021.4129.7032.300.00-13113.65%
MCD250620P002900002024-05-21 10:36AM EDT290.0028.3233.5035.900.00-11013.15%
MCD250620P002950002024-04-24 2:07PM EDT295.0026.5237.5540.150.00-11613.24%
MCD250620P003000002024-05-09 10:53AM EDT300.0034.6041.0045.750.00-21015.13%
MCD250620P003200002024-04-16 12:00PM EDT320.0053.7546.0050.950.00--10.00%
MCD250620P003250002024-04-02 12:52PM EDT325.0048.0050.0054.500.00-100.00%
MCD250620P003400002024-05-07 2:39PM EDT340.0073.9181.0085.500.00-1021.95%