Deutsche Märkte schließen in 2 Stunden 28 Minuten

McDonald's Corporation (MCD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
269,55+1,68 (+0,63%)
Ab 10:02AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD230324C002000002023-03-17 2:45PM EDT200.0066.1868.4070.800.00-55159.38%
MCD230324C002050002023-02-21 3:52PM EDT205.0063.6663.2565.900.00--0136.72%
MCD230324C002450002023-03-20 11:00AM EDT245.0024.9023.6525.750.00-1168.46%
MCD230324C002500002023-03-17 9:30AM EDT250.0020.1819.1520.650.00-1766.50%
MCD230324C002525002023-03-22 3:52PM EDT252.5017.0916.1018.200.00-3182.28%
MCD230324C002550002023-03-22 11:29AM EDT255.0015.9513.7515.600.00-14671.44%
MCD230324C002575002023-03-21 12:11PM EDT257.5011.4810.9013.250.00-13165.82%
MCD230324C002600002023-03-22 3:52PM EDT260.0010.019.5510.700.00-420855.76%
MCD230324C002625002023-03-22 9:46AM EDT262.508.767.458.050.00-18943.70%
MCD230324C002650002023-03-23 9:39AM EDT265.005.304.955.50+0.61+13.01%122733.20%
MCD230324C002675002023-03-22 3:58PM EDT267.502.422.303.500.00-4527829.42%
MCD230324C002700002023-03-23 9:38AM EDT270.001.311.071.74+0.42+47.19%845024.56%
MCD230324C002725002023-03-23 9:39AM EDT272.500.560.340.63+0.29+107.41%1678221.44%
MCD230324C002750002023-03-23 9:42AM EDT275.000.130.080.13+0.03+30.00%861,64718.90%
MCD230324C002775002023-03-23 9:47AM EDT277.500.030.030.05-0.02-40.00%12960920.90%
MCD230324C002800002023-03-22 3:20PM EDT280.000.050.010.05+0.02+66.67%5656826.17%
MCD230324C002825002023-03-23 9:38AM EDT282.500.070.010.35+0.04+133.33%5916845.61%
MCD230324C002850002023-03-22 2:17PM EDT285.000.030.000.750.00-715352.83%
MCD230324C002875002023-03-21 9:53AM EDT287.500.010.000.750.00-1258.98%
MCD230324C002900002023-03-02 12:02PM EDT290.000.070.000.750.00-11564.94%
MCD230324C002950002023-02-24 11:17AM EDT295.000.050.000.750.00-2476.42%
MCD230324C003000002023-03-16 10:56AM EDT300.000.030.000.750.00--187.40%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD230324P002000002023-03-17 2:15PM EDT200.000.050.000.670.00-48205.86%
MCD230324P002050002023-02-27 1:39PM EDT205.000.030.000.680.00--2191.60%
MCD230324P002100002023-03-20 12:37PM EDT210.000.010.000.680.00-224177.15%
MCD230324P002150002023-03-17 3:49PM EDT215.000.030.000.030.00-7521109.38%
MCD230324P002200002023-03-20 1:58PM EDT220.000.010.000.010.00-56590.63%
MCD230324P002250002023-03-03 12:29PM EDT225.000.020.001.900.00-12166.11%
MCD230324P002300002023-03-22 9:45AM EDT230.000.010.000.330.00-158106.84%
MCD230324P002325002023-03-21 12:07PM EDT232.500.010.000.240.00-74295.90%
MCD230324P002350002023-03-22 1:02PM EDT235.000.020.010.660.00-623106.84%
MCD230324P002375002023-03-22 11:53AM EDT237.500.020.000.740.00-1111102.05%
MCD230324P002400002023-03-21 3:59PM EDT240.000.030.010.750.00-4010195.61%
MCD230324P002425002023-03-22 2:19PM EDT242.500.050.000.350.00-219576.56%
MCD230324P002450002023-03-22 2:43PM EDT245.000.020.020.750.00-6827081.93%
MCD230324P002475002023-03-22 10:00AM EDT247.500.090.000.750.00-146774.51%
MCD230324P002500002023-03-22 3:53PM EDT250.000.050.000.500.00-6234661.91%
MCD230324P002525002023-03-22 3:04PM EDT252.500.120.050.250.00-2636350.00%
MCD230324P002550002023-03-22 3:59PM EDT255.000.100.050.750.00-3428854.20%
MCD230324P002575002023-03-23 9:37AM EDT257.500.060.050.16-0.02-25.00%773537.89%
MCD230324P002600002023-03-23 9:30AM EDT260.000.180.060.17-0.03-14.29%10358131.84%
MCD230324P002625002023-03-22 3:59PM EDT262.500.450.110.200.00-551,86526.07%
MCD230324P002650002023-03-22 3:59PM EDT265.000.650.240.350.00-11358622.36%
MCD230324P002675002023-03-23 9:34AM EDT267.500.950.560.85-0.39-29.10%277121.19%
MCD230324P002700002023-03-23 9:47AM EDT270.001.601.271.65-1.20-42.86%937117.75%
MCD230324P002725002023-03-22 3:55PM EDT272.504.182.603.500.00-11115120.17%
MCD230324P002750002023-03-22 3:44PM EDT275.004.904.556.650.00-6940.02%
MCD230324P002775002023-03-20 3:34PM EDT277.507.106.958.400.00-2034.62%
MCD230324P002800002023-03-22 3:52PM EDT280.0011.009.6510.950.00-14043.12%
MCD230324P002825002023-03-20 9:36AM EDT282.5013.3212.0013.950.00-1161.77%
MCD230324P002850002023-03-16 12:50PM EDT285.0016.8514.3516.750.00--175.56%