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
62.371,14 +690,43 (+1,12%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD260116C00125000 | 2024-07-17 3:24PM EDT | 125.00 | 137.17 | 126.00 | 130.50 | 0.00 | - | 1 | 23 | 42.14% |
| MCD260116C00130000 | 2024-07-26 2:28PM EDT | 130.00 | 125.00 | 121.50 | 126.00 | -0.02 | -0.02% | 5 | 7 | 41.57% |
| MCD260116C00135000 | 2024-07-18 10:27AM EDT | 135.00 | 127.50 | 116.50 | 121.50 | 0.00 | - | 5 | 2 | 40.89% |
| MCD260116C00140000 | 2024-04-26 11:30AM EDT | 140.00 | 135.50 | 118.10 | 122.50 | 0.00 | - | 7 | 2 | 51.20% |
| MCD260116C00145000 | 2024-07-24 9:30AM EDT | 145.00 | 105.25 | 107.50 | 112.50 | 0.00 | - | 1 | 2 | 39.30% |
| MCD260116C00150000 | 2024-07-24 9:30AM EDT | 150.00 | 101.00 | 103.00 | 108.00 | 0.00 | - | 3 | 6 | 38.42% |
| MCD260116C00155000 | 2024-07-09 10:05AM EDT | 155.00 | 95.00 | 98.50 | 103.50 | 0.00 | - | 1 | 3 | 37.48% |
| MCD260116C00160000 | 2024-04-05 10:55AM EDT | 160.00 | 112.73 | 113.05 | 116.75 | 0.00 | - | 1 | 3 | 59.93% |
| MCD260116C00165000 | 2024-06-25 12:17PM EDT | 165.00 | 97.55 | 90.75 | 94.00 | 0.00 | - | 1 | 2 | 34.66% |
| MCD260116C00170000 | 2024-06-14 1:25PM EDT | 170.00 | 90.17 | 88.45 | 92.45 | 0.00 | - | 1 | 3 | 38.20% |
| MCD260116C00175000 | 2024-07-12 9:52AM EDT | 175.00 | 85.53 | 81.05 | 84.90 | 0.00 | - | 1 | 2 | 32.49% |
| MCD260116C00180000 | 2024-07-22 3:21PM EDT | 180.00 | 86.13 | 77.25 | 81.50 | 0.00 | - | 2 | 6 | 33.02% |
| MCD260116C00185000 | 2024-07-25 2:42PM EDT | 185.00 | 76.00 | 73.80 | 77.40 | 0.00 | - | 1 | 2 | 32.41% |
| MCD260116C00190000 | 2024-05-28 9:55AM EDT | 190.00 | 76.70 | 75.25 | 79.75 | 0.00 | - | 1 | 3 | 39.45% |
| MCD260116C00195000 | 2024-07-08 3:45PM EDT | 195.00 | 63.75 | 64.75 | 68.10 | 0.00 | - | 1 | 4 | 29.64% |
| MCD260116C00200000 | 2024-07-24 9:39AM EDT | 200.00 | 60.03 | 61.00 | 64.65 | 0.00 | - | 2 | 268 | 29.65% |
| MCD260116C00205000 | 2024-06-14 10:05AM EDT | 205.00 | 59.70 | 60.95 | 62.10 | 0.00 | - | 7 | 9 | 30.49% |
| MCD260116C00210000 | 2024-07-24 3:45PM EDT | 210.00 | 57.00 | 54.35 | 56.15 | 0.00 | - | 1 | 12 | 27.59% |
| MCD260116C00215000 | 2024-07-11 10:14AM EDT | 215.00 | 52.50 | 50.30 | 53.10 | 0.00 | - | 1 | 13 | 27.70% |
| MCD260116C00220000 | 2024-07-24 11:17AM EDT | 220.00 | 47.00 | 47.60 | 50.40 | 0.00 | - | 1 | 18 | 28.02% |
| MCD260116C00225000 | 2024-07-23 3:50PM EDT | 225.00 | 46.80 | 44.30 | 47.35 | 0.00 | - | 5 | 31 | 27.87% |
| MCD260116C00230000 | 2024-07-25 10:40AM EDT | 230.00 | 43.00 | 41.00 | 43.15 | 0.00 | - | 35 | 70 | 26.58% |
| MCD260116C00235000 | 2024-07-17 2:54PM EDT | 235.00 | 45.30 | 37.75 | 40.90 | 0.00 | - | 4 | 12 | 26.95% |
| MCD260116C00240000 | 2024-07-26 1:57PM EDT | 240.00 | 36.02 | 34.95 | 38.00 | -1.53 | -4.07% | 340 | 281 | 26.63% |
| MCD260116C00245000 | 2024-07-24 3:35PM EDT | 245.00 | 34.25 | 31.35 | 35.00 | 0.00 | - | 6 | 42 | 26.14% |
| MCD260116C00250000 | 2024-07-26 12:36PM EDT | 250.00 | 29.75 | 29.35 | 31.95 | +0.10 | +0.34% | 33 | 339 | 25.51% |
| MCD260116C00255000 | 2024-07-26 1:01PM EDT | 255.00 | 28.25 | 26.80 | 30.00 | -0.15 | -0.53% | 1 | 87 | 25.70% |
| MCD260116C00260000 | 2024-07-26 3:06PM EDT | 260.00 | 25.40 | 24.45 | 27.50 | +0.65 | +2.63% | 70 | 886 | 25.34% |
| MCD260116C00265000 | 2024-07-26 12:37PM EDT | 265.00 | 22.92 | 22.20 | 25.00 | -1.68 | -6.83% | 2 | 108 | 24.88% |
| MCD260116C00270000 | 2024-07-26 1:34PM EDT | 270.00 | 21.25 | 20.10 | 23.00 | 0.00 | - | 2 | 626 | 24.73% |
| MCD260116C00275000 | 2024-07-25 11:10AM EDT | 275.00 | 18.50 | 17.80 | 21.00 | -0.75 | -3.90% | 2 | 664 | 24.49% |
| MCD260116C00280000 | 2024-07-24 10:46AM EDT | 280.00 | 15.60 | 16.30 | 19.00 | 0.00 | - | 6 | 788 | 24.14% |
| MCD260116C00285000 | 2024-07-24 11:35AM EDT | 285.00 | 14.59 | 14.65 | 15.50 | 0.00 | - | 11 | 88 | 22.42% |
| MCD260116C00290000 | 2024-07-24 10:38AM EDT | 290.00 | 12.05 | 11.15 | 13.90 | 0.00 | - | 50 | 538 | 22.19% |
| MCD260116C00295000 | 2024-07-26 3:55PM EDT | 295.00 | 11.80 | 11.15 | 13.15 | +1.10 | +10.28% | 2 | 129 | 22.62% |
| MCD260116C00300000 | 2024-07-26 1:56PM EDT | 300.00 | 11.00 | 10.40 | 13.00 | +0.09 | +0.82% | 3 | 922 | 23.54% |
| MCD260116C00305000 | 2024-07-26 1:57PM EDT | 305.00 | 9.53 | 9.10 | 9.90 | -0.72 | -7.02% | 684 | 173 | 21.61% |
| MCD260116C00310000 | 2024-07-25 1:43PM EDT | 310.00 | 9.05 | 8.15 | 9.45 | 0.00 | - | 1 | 54 | 22.10% |
| MCD260116C00315000 | 2024-07-24 12:11PM EDT | 315.00 | 7.50 | 6.50 | 8.60 | 0.00 | - | 19 | 656 | 22.13% |
| MCD260116C00320000 | 2024-07-23 3:00PM EDT | 320.00 | 7.50 | 6.35 | 7.45 | 0.00 | - | 1 | 133 | 21.75% |
| MCD260116C00325000 | 2024-07-26 2:45PM EDT | 325.00 | 6.10 | 5.55 | 6.30 | -1.05 | -14.69% | 25 | 159 | 21.24% |
| MCD260116C00330000 | 2024-07-17 11:14AM EDT | 330.00 | 7.33 | 5.05 | 7.30 | 0.00 | - | 1 | 36 | 23.18% |
| MCD260116C00335000 | 2024-06-25 1:41PM EDT | 335.00 | 4.75 | 4.40 | 4.95 | 0.00 | - | 1 | 9 | 21.05% |
| MCD260116C00340000 | 2024-07-22 11:33AM EDT | 340.00 | 5.15 | 2.22 | 6.50 | 0.00 | - | 3 | 15 | 23.74% |
| MCD260116C00345000 | 2024-07-23 1:00PM EDT | 345.00 | 4.10 | 2.34 | 3.80 | 0.00 | - | 84 | 100 | 20.78% |
| MCD260116C00350000 | 2024-07-25 2:48PM EDT | 350.00 | 3.30 | 2.99 | 3.75 | 0.00 | - | 1 | 1,500 | 21.35% |
| MCD260116C00360000 | 2024-07-25 2:31PM EDT | 360.00 | 2.67 | 1.76 | 2.70 | 0.00 | - | 3 | 210 | 20.78% |
| MCD260116C00370000 | 2024-07-24 10:03AM EDT | 370.00 | 2.28 | 1.67 | 2.57 | 0.00 | - | 1 | 168 | 21.66% |
| MCD260116C00380000 | 2024-07-24 1:08PM EDT | 380.00 | 1.67 | 1.21 | 2.65 | 0.00 | - | 10 | 29 | 22.90% |
| MCD260116C00390000 | 2024-07-18 3:19PM EDT | 390.00 | 1.76 | 0.98 | 2.17 | 0.00 | - | 2 | 13 | 22.91% |
| MCD260116C00400000 | 2024-07-24 9:33AM EDT | 400.00 | 0.98 | 0.58 | 1.68 | 0.00 | - | 4 | 144 | 22.67% |
| MCD260116C00410000 | 2024-07-26 3:47PM EDT | 410.00 | 0.51 | 0.31 | 2.21 | -0.72 | -58.54% | 2 | 32 | 24.93% |
| MCD260116C00420000 | 2024-07-18 2:45PM EDT | 420.00 | 0.95 | 0.23 | 2.06 | 0.00 | - | 2 | 203 | 25.47% |
| MCD260116C00430000 | 2024-07-18 2:39PM EDT | 430.00 | 0.81 | 0.17 | 1.70 | 0.00 | - | 2 | 17 | 25.38% |
| MCD260116C00440000 | 2024-07-18 2:41PM EDT | 440.00 | 0.67 | 0.13 | 1.10 | 0.00 | - | 2 | 50 | 24.24% |
| MCD260116C00450000 | 2024-07-22 9:49AM EDT | 450.00 | 0.52 | 0.10 | 1.00 | -0.20 | -27.78% | 2 | 181 | 24.62% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD260116P00125000 | 2024-07-22 12:14PM EDT | 125.00 | 0.85 | 0.39 | 0.95 | 0.00 | - | 1 | 139 | 31.92% |
| MCD260116P00130000 | 2024-07-26 2:54PM EDT | 130.00 | 0.85 | 0.46 | 1.15 | -0.15 | -15.00% | 1 | 276 | 31.43% |
| MCD260116P00135000 | 2024-05-23 1:12PM EDT | 135.00 | 0.90 | 0.39 | 2.12 | 0.00 | - | 10 | 32 | 33.91% |
| MCD260116P00140000 | 2024-07-22 10:54AM EDT | 140.00 | 1.14 | 0.63 | 2.72 | 0.00 | - | 1 | 30 | 34.17% |
| MCD260116P00145000 | 2024-07-08 3:48PM EDT | 145.00 | 1.50 | 0.73 | 2.97 | 0.00 | - | 5 | 83 | 33.19% |
| MCD260116P00150000 | 2024-07-03 11:01AM EDT | 150.00 | 1.70 | 0.85 | 2.62 | 0.00 | - | 1 | 39 | 30.53% |
| MCD260116P00155000 | 2024-07-24 10:21AM EDT | 155.00 | 2.10 | 1.38 | 2.68 | 0.00 | - | 2 | 158 | 29.10% |
| MCD260116P00160000 | 2024-07-22 10:52AM EDT | 160.00 | 2.15 | 1.54 | 2.78 | 0.00 | - | 2 | 75 | 27.81% |
| MCD260116P00165000 | 2024-07-24 10:21AM EDT | 165.00 | 2.80 | 1.92 | 2.98 | 0.00 | - | 1 | 202 | 26.78% |
| MCD260116P00170000 | 2024-07-23 12:53PM EDT | 170.00 | 2.80 | 2.50 | 3.45 | 0.00 | - | 5 | 56 | 26.31% |
| MCD260116P00175000 | 2024-07-24 1:45PM EDT | 175.00 | 3.50 | 2.30 | 3.85 | 0.00 | - | 1 | 80 | 25.61% |
| MCD260116P00180000 | 2024-07-22 9:49AM EDT | 180.00 | 3.98 | 2.54 | 4.35 | +0.34 | +9.34% | 1 | 29 | 25.03% |
| MCD260116P00185000 | 2024-07-24 11:47AM EDT | 185.00 | 4.59 | 2.79 | 5.05 | 0.00 | - | 1 | 61 | 24.69% |
| MCD260116P00190000 | 2024-07-25 2:36PM EDT | 190.00 | 5.20 | 4.00 | 5.65 | 0.00 | - | 5 | 84 | 24.07% |
| MCD260116P00195000 | 2024-07-25 9:54AM EDT | 195.00 | 5.95 | 5.10 | 6.30 | 0.00 | - | 12 | 39 | 23.45% |
| MCD260116P00200000 | 2024-07-24 3:29PM EDT | 200.00 | 6.66 | 6.05 | 7.35 | 0.00 | - | 1 | 531 | 23.27% |
| MCD260116P00205000 | 2024-07-19 1:54PM EDT | 205.00 | 7.00 | 6.85 | 8.00 | 0.00 | - | 7 | 287 | 22.46% |
| MCD260116P00210000 | 2024-07-26 3:12PM EDT | 210.00 | 8.50 | 8.35 | 8.95 | +0.65 | +8.28% | 132 | 294 | 21.94% |
| MCD260116P00215000 | 2024-07-19 1:54PM EDT | 215.00 | 8.85 | 9.35 | 10.15 | 0.00 | - | 6 | 272 | 21.58% |
| MCD260116P00220000 | 2024-07-26 1:26PM EDT | 220.00 | 10.93 | 10.75 | 11.40 | -0.02 | -0.18% | 10 | 613 | 21.16% |
| MCD260116P00225000 | 2024-07-24 1:09PM EDT | 225.00 | 12.10 | 10.15 | 12.65 | 0.00 | - | 4 | 167 | 20.63% |
| MCD260116P00230000 | 2024-07-24 1:29PM EDT | 230.00 | 13.65 | 11.65 | 15.45 | 0.00 | - | 141 | 458 | 21.42% |
| MCD260116P00235000 | 2024-07-19 1:54PM EDT | 235.00 | 14.05 | 14.90 | 18.00 | 0.00 | - | 6 | 104 | 21.78% |
| MCD260116P00240000 | 2024-07-19 1:54PM EDT | 240.00 | 15.60 | 15.45 | 17.50 | 0.00 | - | 7 | 124 | 19.35% |
| MCD260116P00245000 | 2024-07-22 9:49AM EDT | 245.00 | 16.71 | 17.15 | 21.50 | 0.00 | - | 1 | 40 | 20.69% |
| MCD260116P00250000 | 2024-07-26 1:57PM EDT | 250.00 | 21.50 | 20.50 | 23.50 | +0.45 | +2.14% | 3 | 911 | 20.19% |
| MCD260116P00255000 | 2024-07-23 12:36PM EDT | 255.00 | 20.60 | 22.20 | 26.00 | 0.00 | - | 2 | 146 | 19.98% |
| MCD260116P00260000 | 2024-07-24 12:14PM EDT | 260.00 | 26.00 | 23.50 | 28.00 | 0.00 | - | 41 | 722 | 19.23% |
| MCD260116P00265000 | 2024-07-22 12:34PM EDT | 265.00 | 24.75 | 26.85 | 28.70 | 0.00 | - | 4 | 80 | 17.28% |
| MCD260116P00270000 | 2024-07-17 3:17PM EDT | 270.00 | 26.24 | 29.60 | 31.50 | 0.00 | - | 2 | 138 | 16.89% |
| MCD260116P00275000 | 2024-07-25 10:17AM EDT | 275.00 | 32.08 | 32.55 | 36.50 | 0.00 | - | 1 | 373 | 18.24% |
| MCD260116P00280000 | 2024-07-26 11:53AM EDT | 280.00 | 36.31 | 35.25 | 37.60 | +3.91 | +12.07% | 16 | 79 | 16.08% |
| MCD260116P00285000 | 2024-07-26 11:53AM EDT | 285.00 | 39.69 | 39.85 | 40.90 | +2.24 | +5.98% | 16 | 95 | 15.65% |
| MCD260116P00290000 | 2024-07-24 11:38AM EDT | 290.00 | 45.15 | 42.40 | 44.90 | 0.00 | - | 1 | 104 | 15.72% |
| MCD260116P00295000 | 2024-07-05 2:45PM EDT | 295.00 | 47.00 | 46.50 | 48.85 | 0.00 | - | 2 | 60 | 15.62% |
| MCD260116P00300000 | 2024-07-26 12:28PM EDT | 300.00 | 50.39 | 49.55 | 53.05 | +0.39 | +0.78% | 75 | 245 | 15.66% |
| MCD260116P00305000 | 2024-06-10 1:38PM EDT | 305.00 | 50.75 | 54.00 | 57.20 | 0.00 | - | 2 | 5 | 15.51% |
| MCD260116P00310000 | 2024-07-26 3:51PM EDT | 310.00 | 60.50 | 58.25 | 61.45 | +8.50 | +16.35% | 4 | 2 | 15.35% |
| MCD260116P00315000 | 2024-06-11 9:48AM EDT | 315.00 | 61.75 | 61.70 | 65.50 | 0.00 | - | 1 | 0 | 14.70% |
| MCD260116P00320000 | 2024-04-12 9:30AM EDT | 320.00 | 52.30 | 45.85 | 49.50 | 0.00 | - | 1 | 4 | 0.00% |
| MCD260116P00325000 | 2024-04-09 10:51AM EDT | 325.00 | 59.70 | 55.50 | 60.50 | 0.00 | - | 12 | 17 | 0.00% |
| MCD260116P00330000 | 2024-04-17 10:00AM EDT | 330.00 | 63.80 | 56.50 | 61.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCD260116P00335000 | 2024-01-22 4:03PM EDT | 335.00 | 42.25 | 44.85 | 46.35 | 0.00 | - | - | 0 | 0.00% |
| MCD260116P00340000 | 2023-12-14 10:56AM EDT | 340.00 | 50.00 | 47.00 | 51.45 | 0.00 | - | - | 5 | 0.00% |
| MCD260116P00345000 | 2024-02-06 10:30AM EDT | 345.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD260116P00350000 | 2024-03-13 3:21PM EDT | 350.00 | 65.70 | 80.50 | 85.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD260116P00360000 | 2024-02-05 1:25PM EDT | 360.00 | 76.80 | 65.05 | 68.10 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116P00400000 | 2024-03-01 10:30AM EDT | 400.00 | 107.95 | 115.50 | 120.50 | 0.00 | - | 2 | 0 | 0.00% |
| MCD260116P00420000 | 2024-02-07 11:59AM EDT | 420.00 | 129.24 | 125.00 | 130.00 | 0.00 | - | 1 | 0 | 0.00% |
