Deutsche Märkte schließen in 16 Minuten

McDonald's Corporation (MCD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
273,08+1,31 (+0,48%)
Ab 11:13AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD221209C002200002022-12-02 1:54PM EST220.0052.7552.7053.550.00-1195.70%
MCD221209C002350002022-12-02 2:46PM EST235.0038.0037.9038.450.00-4476.37%
MCD221209C002450002022-11-29 2:30PM EST245.0026.4027.9028.450.00-35057.62%
MCD221209C002550002022-11-30 9:42AM EST255.0015.6018.1018.450.00-1150.88%
MCD221209C002600002022-11-30 3:50PM EST260.0013.5013.1013.550.00-141341.90%
MCD221209C002625002022-11-30 3:23PM EST262.5010.1510.7011.000.00--134.67%
MCD221209C002650002022-12-06 3:39PM EST265.006.308.108.600.00-104930.40%
MCD221209C002675002022-12-07 9:47AM EST267.506.155.856.15+2.00+48.19%55824.46%
MCD221209C002700002022-12-07 10:33AM EST270.004.153.654.00+2.19+111.73%1529321.51%
MCD221209C002725002022-12-07 10:44AM EST272.501.722.012.12+0.32+22.86%9832318.38%
MCD221209C002750002022-12-07 10:57AM EST275.000.900.860.95+0.35+63.64%48173217.60%
MCD221209C002775002022-12-07 10:48AM EST277.500.270.270.35+0.07+35.00%8957317.41%
MCD221209C002800002022-12-07 10:22AM EST280.000.140.080.15+0.06+75.00%4938218.85%
MCD221209C002825002022-12-07 10:09AM EST282.500.090.010.09+0.07+350.00%124421.49%
MCD221209C002850002022-12-07 10:05AM EST285.000.040.000.09+0.02+100.00%235025.98%
MCD221209C002875002022-12-05 9:30AM EST287.500.040.000.160.00-1633.59%
MCD221209C002900002022-12-06 1:06PM EST290.000.080.000.070.00-113733.01%
MCD221209C002925002022-11-28 9:30AM EST292.500.130.000.090.00--238.48%
MCD221209C002950002022-11-30 11:06AM EST295.000.150.000.150.00-11846.09%
MCD221209C003000002022-12-05 3:09PM EST300.000.010.000.030.00-18842.97%
MCD221209C003050002022-11-29 3:34PM EST305.000.010.000.040.00-41851.56%
MCD221209C003100002022-11-08 2:40PM EST310.000.130.000.070.00-21257.03%
MCD221209C003150002022-11-18 1:17PM EST315.000.050.000.070.00-11163.28%
MCD221209C003200002022-11-29 3:35PM EST320.000.010.000.070.00-11169.53%
MCD221209C003250002022-11-29 9:30AM EST325.000.060.000.070.00-1275.39%
MCD221209C003300002022-11-18 1:17PM EST330.000.050.001.100.00-22120.41%
MCD221209C003500002022-11-29 3:37PM EST350.000.010.000.160.00--8112.89%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD221209P001700002022-11-14 2:10PM EST170.000.010.000.150.00-8484207.03%
MCD221209P001800002022-11-29 3:31PM EST180.000.050.000.070.00-2526169.53%
MCD221209P002000002022-10-27 1:05PM EST200.000.300.000.030.00--0119.53%
MCD221209P002050002022-11-11 3:39PM EST205.000.130.000.150.00-20131.25%
MCD221209P002100002022-12-02 11:27AM EST210.000.020.000.150.00-11121.48%
MCD221209P002150002022-11-18 3:03PM EST215.000.160.000.150.00-22111.72%
MCD221209P002200002022-12-01 12:41PM EST220.000.060.000.150.00-122101.95%
MCD221209P002250002022-12-01 10:13AM EST225.000.030.000.150.00-203592.58%
MCD221209P002300002022-12-02 3:54PM EST230.000.080.000.150.00-33983.20%
MCD221209P002350002022-12-02 3:54PM EST235.000.090.000.150.00-724874.22%
MCD221209P002375002022-12-02 12:12PM EST237.500.030.000.160.00-3870.12%
MCD221209P002400002022-12-02 11:48AM EST240.000.030.000.080.00-22859.77%
MCD221209P002425002022-12-05 9:49AM EST242.500.010.000.160.00-64160.94%
MCD221209P002450002022-12-06 1:07PM EST245.000.020.000.030.00-110049.61%
MCD221209P002475002022-12-05 3:23PM EST247.500.020.000.080.00-20026051.76%
MCD221209P002500002022-12-07 9:30AM EST250.000.050.000.03+0.02+66.67%119741.41%
MCD221209P002525002022-12-05 1:16PM EST252.500.010.000.03-0.03-75.00%19237.11%
MCD221209P002550002022-12-07 10:15AM EST255.000.020.020.03-0.04-66.67%924733.01%
MCD221209P002575002022-12-06 3:23PM EST257.500.090.020.030.00-3023228.91%
MCD221209P002600002022-12-07 10:32AM EST260.000.040.040.05-0.06-60.00%2432826.56%
MCD221209P002625002022-12-07 10:18AM EST262.500.100.020.12-0.11-52.38%737425.88%
MCD221209P002650002022-12-07 10:50AM EST265.000.160.110.15-0.08-33.33%4353121.83%
MCD221209P002675002022-12-07 10:56AM EST267.500.260.220.29-0.30-53.57%5855319.58%
MCD221209P002700002022-12-07 10:49AM EST270.000.690.520.60-0.34-33.01%2521,76617.51%
MCD221209P002725002022-12-07 10:49AM EST272.501.521.271.31-0.64-29.63%13319716.05%
MCD221209P002750002022-12-07 10:49AM EST275.002.902.532.69-0.96-24.87%2622415.58%
MCD221209P002775002022-12-07 10:01AM EST277.505.054.404.75-1.84-26.71%11517.09%
MCD221209P002800002022-12-06 2:16PM EST280.009.706.757.300.00-113124.15%
MCD221209P002850002022-11-30 12:15PM EST285.0015.5011.7012.250.00-1134.18%
MCD221209P002900002022-11-21 11:57AM EST290.0018.1516.6517.100.00--038.97%
MCD221209P002950002022-11-16 3:01PM EST295.0021.7921.7022.300.00--055.32%