Deutsche Märkte schließen in 2 Stunden 28 Minuten
DAX
15.188,06 -28,13 (-0,18%) Euro Stoxx 50
4.195,19 -0,51 (-0,01%) Dow Jones 30
32.277,34 +247,23 (+0,77%) Gold
1.983,10 +33,50 (+1,72%) EUR/USD
1,0894 +0,0030 (+0,27%) Bitcoin EUR
25.182,80 -877,80 (-3,37%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:02AM EDT. Markt geöffnet.
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD230324C00200000 | 2023-03-17 2:45PM EDT | 200.00 | 66.18 | 68.40 | 70.80 | 0.00 | - | 5 | 5 | 159.38% |
| MCD230324C00205000 | 2023-02-21 3:52PM EDT | 205.00 | 63.66 | 63.25 | 65.90 | 0.00 | - | - | 0 | 136.72% |
| MCD230324C00245000 | 2023-03-20 11:00AM EDT | 245.00 | 24.90 | 23.65 | 25.75 | 0.00 | - | 1 | 1 | 68.46% |
| MCD230324C00250000 | 2023-03-17 9:30AM EDT | 250.00 | 20.18 | 19.15 | 20.65 | 0.00 | - | 1 | 7 | 66.50% |
| MCD230324C00252500 | 2023-03-22 3:52PM EDT | 252.50 | 17.09 | 16.10 | 18.20 | 0.00 | - | 3 | 1 | 82.28% |
| MCD230324C00255000 | 2023-03-22 11:29AM EDT | 255.00 | 15.95 | 13.75 | 15.60 | 0.00 | - | 1 | 46 | 71.44% |
| MCD230324C00257500 | 2023-03-21 12:11PM EDT | 257.50 | 11.48 | 10.90 | 13.25 | 0.00 | - | 1 | 31 | 65.82% |
| MCD230324C00260000 | 2023-03-22 3:52PM EDT | 260.00 | 10.01 | 9.55 | 10.70 | 0.00 | - | 4 | 208 | 55.76% |
| MCD230324C00262500 | 2023-03-22 9:46AM EDT | 262.50 | 8.76 | 7.45 | 8.05 | 0.00 | - | 1 | 89 | 43.70% |
| MCD230324C00265000 | 2023-03-23 9:39AM EDT | 265.00 | 5.30 | 4.95 | 5.50 | +0.61 | +13.01% | 1 | 227 | 33.20% |
| MCD230324C00267500 | 2023-03-22 3:58PM EDT | 267.50 | 2.42 | 2.30 | 3.50 | 0.00 | - | 45 | 278 | 29.42% |
| MCD230324C00270000 | 2023-03-23 9:38AM EDT | 270.00 | 1.31 | 1.07 | 1.74 | +0.42 | +47.19% | 8 | 450 | 24.56% |
| MCD230324C00272500 | 2023-03-23 9:39AM EDT | 272.50 | 0.56 | 0.34 | 0.63 | +0.29 | +107.41% | 16 | 782 | 21.44% |
| MCD230324C00275000 | 2023-03-23 9:42AM EDT | 275.00 | 0.13 | 0.08 | 0.13 | +0.03 | +30.00% | 86 | 1,647 | 18.90% |
| MCD230324C00277500 | 2023-03-23 9:47AM EDT | 277.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 129 | 609 | 20.90% |
| MCD230324C00280000 | 2023-03-22 3:20PM EDT | 280.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 56 | 568 | 26.17% |
| MCD230324C00282500 | 2023-03-23 9:38AM EDT | 282.50 | 0.07 | 0.01 | 0.35 | +0.04 | +133.33% | 59 | 168 | 45.61% |
| MCD230324C00285000 | 2023-03-22 2:17PM EDT | 285.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 153 | 52.83% |
| MCD230324C00287500 | 2023-03-21 9:53AM EDT | 287.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.98% |
| MCD230324C00290000 | 2023-03-02 12:02PM EDT | 290.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 64.94% |
| MCD230324C00295000 | 2023-02-24 11:17AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 76.42% |
| MCD230324C00300000 | 2023-03-16 10:56AM EDT | 300.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.40% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD230324P00200000 | 2023-03-17 2:15PM EDT | 200.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 4 | 8 | 205.86% |
| MCD230324P00205000 | 2023-02-27 1:39PM EDT | 205.00 | 0.03 | 0.00 | 0.68 | 0.00 | - | - | 2 | 191.60% |
| MCD230324P00210000 | 2023-03-20 12:37PM EDT | 210.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 2 | 24 | 177.15% |
| MCD230324P00215000 | 2023-03-17 3:49PM EDT | 215.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 521 | 109.38% |
| MCD230324P00220000 | 2023-03-20 1:58PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 65 | 90.63% |
| MCD230324P00225000 | 2023-03-03 12:29PM EDT | 225.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 166.11% |
| MCD230324P00230000 | 2023-03-22 9:45AM EDT | 230.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 58 | 106.84% |
| MCD230324P00232500 | 2023-03-21 12:07PM EDT | 232.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 7 | 42 | 95.90% |
| MCD230324P00235000 | 2023-03-22 1:02PM EDT | 235.00 | 0.02 | 0.01 | 0.66 | 0.00 | - | 6 | 23 | 106.84% |
| MCD230324P00237500 | 2023-03-22 11:53AM EDT | 237.50 | 0.02 | 0.00 | 0.74 | 0.00 | - | 11 | 11 | 102.05% |
| MCD230324P00240000 | 2023-03-21 3:59PM EDT | 240.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 40 | 101 | 95.61% |
| MCD230324P00242500 | 2023-03-22 2:19PM EDT | 242.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 195 | 76.56% |
| MCD230324P00245000 | 2023-03-22 2:43PM EDT | 245.00 | 0.02 | 0.02 | 0.75 | 0.00 | - | 68 | 270 | 81.93% |
| MCD230324P00247500 | 2023-03-22 10:00AM EDT | 247.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 14 | 67 | 74.51% |
| MCD230324P00250000 | 2023-03-22 3:53PM EDT | 250.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 62 | 346 | 61.91% |
| MCD230324P00252500 | 2023-03-22 3:04PM EDT | 252.50 | 0.12 | 0.05 | 0.25 | 0.00 | - | 26 | 363 | 50.00% |
| MCD230324P00255000 | 2023-03-22 3:59PM EDT | 255.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 34 | 288 | 54.20% |
| MCD230324P00257500 | 2023-03-23 9:37AM EDT | 257.50 | 0.06 | 0.05 | 0.16 | -0.02 | -25.00% | 7 | 735 | 37.89% |
| MCD230324P00260000 | 2023-03-23 9:30AM EDT | 260.00 | 0.18 | 0.06 | 0.17 | -0.03 | -14.29% | 103 | 581 | 31.84% |
| MCD230324P00262500 | 2023-03-22 3:59PM EDT | 262.50 | 0.45 | 0.11 | 0.20 | 0.00 | - | 55 | 1,865 | 26.07% |
| MCD230324P00265000 | 2023-03-22 3:59PM EDT | 265.00 | 0.65 | 0.24 | 0.35 | 0.00 | - | 113 | 586 | 22.36% |
| MCD230324P00267500 | 2023-03-23 9:34AM EDT | 267.50 | 0.95 | 0.56 | 0.85 | -0.39 | -29.10% | 2 | 771 | 21.19% |
| MCD230324P00270000 | 2023-03-23 9:47AM EDT | 270.00 | 1.60 | 1.27 | 1.65 | -1.20 | -42.86% | 9 | 371 | 17.75% |
| MCD230324P00272500 | 2023-03-22 3:55PM EDT | 272.50 | 4.18 | 2.60 | 3.50 | 0.00 | - | 111 | 151 | 20.17% |
| MCD230324P00275000 | 2023-03-22 3:44PM EDT | 275.00 | 4.90 | 4.55 | 6.65 | 0.00 | - | 6 | 9 | 40.02% |
| MCD230324P00277500 | 2023-03-20 3:34PM EDT | 277.50 | 7.10 | 6.95 | 8.40 | 0.00 | - | 2 | 0 | 34.62% |
| MCD230324P00280000 | 2023-03-22 3:52PM EDT | 280.00 | 11.00 | 9.65 | 10.95 | 0.00 | - | 14 | 0 | 43.12% |
| MCD230324P00282500 | 2023-03-20 9:36AM EDT | 282.50 | 13.32 | 12.00 | 13.95 | 0.00 | - | 1 | 1 | 61.77% |
| MCD230324P00285000 | 2023-03-16 12:50PM EDT | 285.00 | 16.85 | 14.35 | 16.75 | 0.00 | - | - | 1 | 75.56% |
