Deutsche Märkte geschlossen

McDonald's Corporation (MCD)

NYSE - NYSE Verzögerter Preis. 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
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD260116C001250002024-05-24 11:50AM EDT125.00135.00131.50135.95-7.00-4.93%12038.81%
MCD260116C001300002024-05-08 10:08AM EDT130.00139.00127.00131.500.00-10638.64%
MCD260116C001350002024-04-05 11:21AM EDT135.00133.77135.10139.500.00-1358.15%
MCD260116C001400002024-04-26 11:30AM EDT140.00135.50118.10122.500.00-7237.61%
MCD260116C001450002024-05-24 3:13PM EDT145.00115.47113.50118.00-23.63-16.99%1136.95%
MCD260116C001500002024-05-21 11:06AM EDT150.00120.26109.00113.500.00-1536.23%
MCD260116C001550002023-10-20 3:49PM EDT155.00111.40123.65127.500.00-1159.99%
MCD260116C001600002024-04-05 10:55AM EDT160.00112.73113.05116.750.00-1350.09%
MCD260116C001650002024-03-13 10:26AM EDT165.00128.55106.00111.000.00--149.29%
MCD260116C001700002024-05-15 10:10AM EDT170.00106.7791.9596.000.00-5233.62%
MCD260116C001750002024-02-21 4:35PM EDT175.00123.80112.00116.900.00-1160.48%
MCD260116C001800002024-05-23 9:50AM EDT180.0090.0082.5587.250.00-1632.00%
MCD260116C001850002023-10-23 2:11PM EDT185.0084.62104.70107.400.00-4057.21%
MCD260116C001900002024-04-26 3:36PM EDT190.0093.3774.8578.950.00-1230.77%
MCD260116C001950002024-05-23 9:42AM EDT195.0079.2271.7573.850.00-1428.95%
MCD260116C002000002024-05-23 2:02PM EDT200.0069.5067.7569.35-0.30-0.43%125127.86%
MCD260116C002050002024-02-14 12:31PM EDT205.0092.0084.2587.900.00-7949.55%
MCD260116C002100002024-05-23 3:22PM EDT210.0061.5059.8061.450.00-2526.74%
MCD260116C002150002024-04-11 11:34AM EDT215.0067.5271.3074.950.00-11442.35%
MCD260116C002200002024-05-13 1:04PM EDT220.0067.0752.3054.600.00-11826.33%
MCD260116C002250002024-05-15 10:56AM EDT225.0062.3048.7550.400.00-12325.28%
MCD260116C002300002024-04-05 1:09PM EDT230.0057.1256.3557.850.00-11134.19%
MCD260116C002350002024-05-23 9:56AM EDT235.0042.8042.5043.95-3.65-7.86%4424.71%
MCD260116C002400002024-05-24 1:57PM EDT240.0040.0338.7540.15-1.52-3.66%112623.82%
MCD260116C002450002024-05-24 11:31AM EDT245.0037.5036.0036.95+0.92+2.52%22323.35%
MCD260116C002500002024-05-24 2:45PM EDT250.0033.5932.6034.85-0.41-1.21%56523.64%
MCD260116C002550002024-05-24 3:01PM EDT255.0030.5029.7531.40-8.07-20.92%44722.79%
MCD260116C002600002024-05-24 2:36PM EDT260.0027.9027.1028.45-0.05-0.18%1766022.24%
MCD260116C002650002024-05-23 3:43PM EDT265.0025.3824.4025.750.00-628021.78%
MCD260116C002700002024-05-24 3:19PM EDT270.0022.6322.0023.30-2.17-8.75%22420521.42%
MCD260116C002750002024-05-24 3:37PM EDT275.0020.6019.7021.00+0.10+0.49%21757521.08%
MCD260116C002800002024-05-24 11:19AM EDT280.0019.0017.7019.00-1.15-5.71%246420.86%
MCD260116C002850002024-05-23 11:09AM EDT285.0016.9415.7517.20-1.38-7.53%15520.70%
MCD260116C002900002024-05-22 9:52AM EDT290.0015.5714.0515.05-2.87-15.56%228820.16%
MCD260116C002950002024-05-21 12:32PM EDT295.0016.7012.3513.350.00-88819.88%
MCD260116C003000002024-05-24 2:54PM EDT300.0011.5011.2511.90-0.32-2.71%1770219.70%
MCD260116C003050002024-05-23 3:13PM EDT305.0010.349.5010.400.00-7115919.37%
MCD260116C003100002024-05-24 2:07PM EDT310.009.208.309.20-0.80-8.00%34519.20%
MCD260116C003150002024-05-24 2:00PM EDT315.007.997.208.55-2.91-26.70%294419.46%
MCD260116C003200002024-05-24 2:39PM EDT320.006.856.207.10-2.45-26.34%338418.86%
MCD260116C003250002024-05-24 1:17PM EDT325.006.075.356.15-1.33-17.97%54618.64%
MCD260116C003300002024-05-23 3:02PM EDT330.005.374.656.200.00-33419.44%
MCD260116C003350002024-05-02 2:26PM EDT335.008.452.754.750.00-1918.47%
MCD260116C003400002024-04-18 11:42AM EDT340.007.125.957.250.00-1822.02%
MCD260116C003450002024-05-10 2:37PM EDT345.005.752.193.550.00-31818.19%
MCD260116C003500002024-05-24 10:32AM EDT350.002.902.013.00-0.40-12.12%286917.97%
MCD260116C003600002024-05-23 10:59AM EDT360.002.501.962.280.00-315017.88%
MCD260116C003700002024-05-01 2:58PM EDT370.003.500.382.130.00-116218.65%
MCD260116C003800002024-04-08 1:54PM EDT380.002.451.432.150.00-11619.70%
MCD260116C003900002024-05-06 12:20PM EDT390.001.510.652.150.00-11120.67%
MCD260116C004000002024-05-24 2:55PM EDT400.000.710.720.95-0.11-13.41%68218.46%
MCD260116C004100002024-05-20 3:23PM EDT410.000.650.191.780.00-12921.66%
MCD260116C004200002024-04-09 2:37PM EDT420.000.800.280.810.00-420019.54%
MCD260116C004300002024-05-01 12:59PM EDT430.000.500.101.580.00-11622.80%
MCD260116C004400002024-05-21 3:10PM EDT440.000.380.001.720.00-24923.96%
MCD260116C004500002024-05-22 1:14PM EDT450.000.250.010.33-0.07-21.87%19519.08%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD260116P001250002024-05-17 12:20PM EDT125.000.470.251.070.00-18231.71%
MCD260116P001300002024-05-02 3:58PM EDT130.000.730.300.790.00-226828.60%
MCD260116P001350002024-05-23 1:12PM EDT135.000.900.371.800.00-103231.86%
MCD260116P001400002024-04-12 1:45PM EDT140.001.240.312.080.00-12531.29%
MCD260116P001450002024-05-23 12:17PM EDT145.001.080.521.150.00-17826.30%
MCD260116P001500002024-05-23 2:55PM EDT150.001.251.001.45+0.18+16.82%12926.15%
MCD260116P001550002024-04-18 12:12PM EDT155.001.640.851.800.00-11125.98%
MCD260116P001600002024-04-05 10:03AM EDT160.002.000.902.050.00-11725.37%
MCD260116P001650002024-04-11 2:33PM EDT165.001.950.742.710.00-32825.71%
MCD260116P001700002024-05-24 2:12PM EDT170.002.321.922.40+0.30+14.85%53723.58%
MCD260116P001750002024-05-23 12:42PM EDT175.002.701.952.90+0.15+5.88%54623.39%
MCD260116P001800002024-05-10 3:53PM EDT180.002.472.263.250.00-22022.75%
MCD260116P001850002024-05-23 3:46PM EDT185.003.602.403.700.00-15222.24%
MCD260116P001900002024-05-22 3:50PM EDT190.003.552.664.350.00-11821.97%
MCD260116P001950002024-04-30 11:10AM EDT195.003.454.204.850.00-11621.35%
MCD260116P002000002024-05-24 3:30PM EDT200.005.104.755.45+1.22+31.44%317420.81%
MCD260116P002050002024-05-20 11:04AM EDT205.004.505.406.150.00-21720.31%
MCD260116P002100002024-05-21 3:15PM EDT210.005.606.156.950.00-15219.85%
MCD260116P002150002024-05-23 2:16PM EDT215.007.356.957.700.00-105319.24%
MCD260116P002200002024-05-23 11:35AM EDT220.007.707.908.750.00-24118.86%
MCD260116P002250002024-05-24 2:00PM EDT225.009.748.909.90+0.34+3.62%2712518.47%
MCD260116P002300002024-05-24 2:00PM EDT230.0011.0510.0511.45+1.28+13.10%286518.34%
MCD260116P002350002024-05-23 9:50AM EDT235.0010.8011.3012.350.00-17417.51%
MCD260116P002400002024-05-23 1:55PM EDT240.0013.1012.7513.900.00-16917.14%
MCD260116P002450002024-05-23 1:55PM EDT245.0014.6014.3015.350.00-22016.58%
MCD260116P002500002024-05-23 3:05PM EDT250.0016.2516.0518.000.00-159116.84%
MCD260116P002550002024-05-20 10:07AM EDT255.0014.3317.9519.100.00-32215.76%
MCD260116P002600002024-05-24 3:28PM EDT260.0020.6219.9522.05-0.18-0.87%27615.96%
MCD260116P002650002024-05-22 1:37PM EDT265.0019.3522.2523.400.00-45814.82%
MCD260116P002700002024-05-24 10:43AM EDT270.0024.7624.7025.85+6.36+34.57%212414.35%
MCD260116P002750002024-05-24 3:28PM EDT275.0027.9227.3028.45+3.87+16.09%735413.84%
MCD260116P002800002024-05-10 12:08PM EDT280.0024.0028.5031.550.00-17413.56%
MCD260116P002850002024-04-19 9:37AM EDT285.0027.0725.5026.400.00-2790.00%
MCD260116P002900002024-04-30 11:26AM EDT290.0028.5836.4038.000.00-410512.66%
MCD260116P002950002024-02-28 12:52PM EDT295.0022.5026.5527.950.00-3660.00%
MCD260116P003000002024-05-20 3:03PM EDT300.0044.9242.2045.35+7.65+20.53%124711.76%
MCD260116P003050002024-04-05 10:12AM EDT305.0041.0038.6539.700.00-190.00%
MCD260116P003100002024-05-23 12:10PM EDT310.0050.5951.0056.000.00-1814.11%
MCD260116P003150002024-05-20 3:30PM EDT315.0048.9356.0060.800.00-11614.64%
MCD260116P003200002024-04-12 9:30AM EDT320.0052.3045.8549.500.00-140.00%
MCD260116P003250002024-04-09 10:51AM EDT325.0059.7055.5060.500.00-12170.00%
MCD260116P003300002024-04-17 10:00AM EDT330.0063.8056.5061.000.00-130.00%
MCD260116P003350002024-01-22 4:03PM EDT335.0042.2544.7546.500.00--00.00%
MCD260116P003400002023-12-14 10:56AM EDT340.0050.0047.0051.450.00--50.00%
MCD260116P003450002024-02-06 10:30AM EDT345.0061.300.000.000.00-110.00%
MCD260116P003500002024-03-13 3:21PM EDT350.0065.7080.5085.000.00-110.00%
MCD260116P003600002024-02-05 1:25PM EDT360.0076.8065.0568.100.00-100.00%
MCD260116P004000002024-03-01 10:30AM EDT400.00107.95115.50120.500.00-200.00%
MCD260116P004200002024-02-07 11:59AM EDT420.00129.24125.00130.000.00-100.00%