Deutsche Märkte geschlossen

McDonald's Corporation (MCD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
233,91+4,91 (+2,14%)
Börsenschluss: 04:00PM EDT
234,35 +0,44 (+0,19%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD220527C002300002022-05-20 3:28PM EDT230.005.605.656.05+1.38+32.70%21821429.48%
MCD220527C002350002022-05-20 3:59PM EDT235.002.742.742.92+1.26+85.14%31428526.54%
MCD220527C002400002022-05-20 3:59PM EDT240.000.980.881.07+0.43+78.18%18419124.81%
MCD220527C002425002022-05-20 3:55PM EDT242.500.510.480.59+0.18+54.55%12413724.41%
MCD220527C002450002022-05-20 3:49PM EDT245.000.240.250.34-0.02-7.69%19718124.85%
MCD220527C002475002022-05-20 10:01AM EDT247.500.130.050.260.00-926827.05%
MCD220527C002500002022-05-20 2:53PM EDT250.000.080.050.19-0.02-20.00%1815828.81%
MCD220527C002525002022-05-20 2:00PM EDT252.500.050.020.15-0.02-28.57%179530.76%
MCD220527C002550002022-05-20 3:40PM EDT255.000.040.020.050.00-2618628.52%
MCD220527C002575002022-05-20 2:00PM EDT257.500.080.030.07-0.10-55.56%104832.81%
MCD220527C002600002022-05-20 10:51AM EDT260.000.030.010.080.00-214136.33%
MCD220527C002625002022-05-16 9:31AM EDT262.500.190.000.020.00-1732.81%
MCD220527C002650002022-05-18 9:53AM EDT265.000.130.000.050.00-17439.26%
MCD220527C002675002022-05-16 12:02AM EDT267.500.040.000.06-0.15-78.95%1142.77%
MCD220527C002700002022-05-16 10:33AM EDT270.000.060.000.030.00-1014041.60%
MCD220527C002750002022-05-19 10:42AM EDT275.000.040.000.100.00-72153.81%
MCD220527C002800002022-04-29 10:56AM EDT280.000.230.000.010.00-12445.31%
MCD220527C002850002022-04-22 2:11PM EDT285.000.210.000.030.00-3651.56%
MCD220527C002900002022-05-16 10:33AM EDT290.000.080.000.030.00-2255.47%
MCD220527C002950002022-05-18 9:53AM EDT295.000.090.000.030.00-1159.38%
MCD220527C003000002022-05-03 9:50AM EDT300.000.110.000.030.00-1163.28%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD220527P001550002022-04-25 2:59PM EDT155.000.250.000.190.00--5125.00%
MCD220527P001700002022-04-29 12:20PM EDT170.000.050.000.200.00-66100.00%
MCD220527P001850002022-05-20 3:45PM EDT185.000.030.000.33-0.02-40.00%12581.84%
MCD220527P001900002022-05-20 3:10PM EDT190.000.050.010.08-0.03-37.50%34761.72%
MCD220527P001950002022-05-19 11:30AM EDT195.000.160.020.130.00-101658.59%
MCD220527P002000002022-05-20 3:52PM EDT200.000.120.050.15-0.16-57.14%2912053.52%
MCD220527P002050002022-05-20 12:30PM EDT205.000.280.050.36-0.11-28.21%213751.86%
MCD220527P002100002022-05-20 2:50PM EDT210.000.350.130.31-0.20-36.36%2138447.56%
MCD220527P002150002022-05-20 12:08PM EDT215.000.700.310.41-0.16-18.60%115141.55%
MCD220527P002200002022-05-20 3:45PM EDT220.000.620.520.65-0.78-55.71%18744136.89%
MCD220527P002225002022-05-20 3:45PM EDT222.500.830.680.81-1.05-55.85%187234.23%
MCD220527P002250002022-05-20 3:59PM EDT225.001.010.931.07-1.40-58.09%33550732.06%
MCD220527P002275002022-05-20 3:43PM EDT227.501.421.291.47-1.63-53.44%425730.27%
MCD220527P002300002022-05-20 3:55PM EDT230.002.031.822.13-2.22-52.24%15024829.40%
MCD220527P002325002022-05-20 3:57PM EDT232.502.752.592.89-2.85-50.89%2151827.56%
MCD220527P002350002022-05-20 3:59PM EDT235.003.803.654.05-3.50-47.95%11836326.86%
MCD220527P002375002022-05-20 1:51PM EDT237.508.055.005.50+0.95+13.38%85026.17%
MCD220527P002400002022-05-20 3:33PM EDT240.008.656.807.30-2.65-23.45%12733326.20%
MCD220527P002425002022-05-20 3:43PM EDT242.509.608.859.65-2.45-20.33%722930.08%
MCD220527P002450002022-05-20 2:53PM EDT245.0013.5011.0512.15-0.50-3.57%919735.11%
MCD220527P002475002022-05-18 2:08PM EDT247.5015.1013.3514.900.00-171742.94%
MCD220527P002500002022-05-19 11:45AM EDT250.0018.5515.6017.40+0.15+0.82%24747.68%
MCD220527P002550002022-05-20 3:41PM EDT255.0022.5420.7022.55-2.56-10.20%15658.62%
MCD220527P002600002022-05-20 10:40AM EDT260.0030.0525.5027.85+13.55+82.12%42452.59%
MCD220527P002700002022-05-19 3:47PM EDT270.0040.9035.0538.200.00-11265.09%
MCD220527P002750002022-05-05 3:06PM EDT275.0027.5540.4543.200.00-6076.42%