Deutsche Märkte schließen in 11 Minuten

McDonald's Corporation (MCD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
294,65-2,47 (-0,83%)
Ab 11:19AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD240301C002500002024-02-16 11:59AM EST250.0042.0243.6546.150.00-1382.13%
MCD240301C002550002024-02-23 12:16PM EST255.0043.3738.6541.100.00-2272.36%
MCD240301C002625002024-02-15 2:29PM EST262.5028.4031.6533.600.00--169.24%
MCD240301C002650002024-02-23 11:22AM EST265.0032.7328.6531.150.00-1256.93%
MCD240301C002700002024-02-23 10:41AM EST270.0027.6723.8026.150.00-1251.12%
MCD240301C002750002024-02-23 1:11PM EST275.0023.0619.0521.150.00-5864.01%
MCD240301C002775002024-02-26 10:16AM EST277.5020.7816.2018.650.00-1558.25%
MCD240301C002800002024-02-23 2:34PM EST280.0018.2014.0016.050.00-313951.12%
MCD240301C002825002024-02-23 1:48PM EST282.5016.0011.6013.650.00-3246.46%
MCD240301C002850002024-02-27 10:26AM EST285.0010.709.3510.35-2.04-16.01%116930.35%
MCD240301C002875002024-02-26 1:01PM EST287.5010.336.908.700.00-81434.47%
MCD240301C002900002024-02-27 9:30AM EST290.005.994.705.30-1.11-15.63%213918.43%
MCD240301C002925002024-02-27 10:46AM EST292.502.752.632.84-2.78-50.27%2326712.48%
MCD240301C002950002024-02-27 11:04AM EST295.001.221.181.28-2.06-62.80%8826811.77%
MCD240301C002975002024-02-27 10:59AM EST297.500.460.400.47-1.14-71.25%16259611.95%
MCD240301C003000002024-02-27 11:02AM EST300.000.160.150.17-0.39-70.91%5181,45512.89%
MCD240301C003025002024-02-27 10:51AM EST302.500.080.060.08-0.18-69.23%17637814.65%
MCD240301C003050002024-02-27 10:50AM EST305.000.030.030.05-0.07-70.00%5041216.80%
MCD240301C003075002024-02-27 10:15AM EST307.500.020.010.03-0.05-71.43%1020218.65%
MCD240301C003100002024-02-27 10:46AM EST310.000.010.010.09-0.03-75.00%1248725.59%
MCD240301C003125002024-02-27 11:01AM EST312.500.010.000.750.00-4545.41%
MCD240301C003150002024-02-27 10:14AM EST315.000.010.000.01-0.01-50.00%122124.22%
MCD240301C003175002024-02-26 12:43PM EST317.500.030.000.750.00-101053.96%
MCD240301C003200002024-02-23 3:10PM EST320.000.020.000.100.00-825638.97%
MCD240301C003250002024-02-07 11:17AM EST325.000.040.000.130.00-1946.88%
MCD240301C003325002024-02-23 1:41PM EST332.500.050.000.750.00-101066.85%
MCD240301C003350002024-02-26 12:35PM EST335.000.010.000.210.00-2065257.03%
MCD240301C003450002024-02-05 9:58AM EST345.000.050.000.750.00--1382.81%
MCD240301C003500002024-02-05 9:57AM EST350.000.050.000.750.00--688.87%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCD240301P002050002024-02-06 12:43PM EST205.000.020.000.090.00--11132.03%
MCD240301P002250002024-02-16 9:56AM EST225.000.010.000.000.00-1150.00%
MCD240301P002300002024-01-19 10:36AM EST230.000.200.000.750.00-22124.61%
MCD240301P002350002024-02-07 10:18AM EST235.000.050.000.090.00--1285.94%
MCD240301P002400002024-02-15 3:43PM EST240.000.040.000.100.00--179.69%
MCD240301P002450002024-02-20 9:46AM EST245.000.050.000.750.00-5997.07%
MCD240301P002500002024-02-20 9:49AM EST250.000.050.000.750.00-203388.18%
MCD240301P002525002024-02-21 9:43AM EST252.500.050.000.100.00--561.72%
MCD240301P002550002024-02-21 9:51AM EST255.000.080.000.100.00-512058.20%
MCD240301P002575002024-02-21 11:48AM EST257.500.040.000.750.00--4074.80%
MCD240301P002600002024-02-23 3:52PM EST260.000.050.000.090.00-1817650.59%
MCD240301P002625002024-02-12 12:22PM EST262.500.070.000.110.00--253.32%
MCD240301P002650002024-02-26 3:36PM EST265.000.010.000.070.00-712246.48%
MCD240301P002675002024-02-23 12:39PM EST267.500.030.000.050.00-36041.02%
MCD240301P002700002024-02-26 10:24AM EST270.000.030.010.030.00-521235.16%
MCD240301P002725002024-02-12 12:14PM EST272.500.350.000.750.00--256.93%
MCD240301P002750002024-02-26 3:36PM EST275.000.010.020.050.00-1325830.47%
MCD240301P002775002024-02-27 10:13AM EST277.500.050.000.75+0.02+66.67%916546.83%
MCD240301P002800002024-02-26 3:56PM EST280.000.070.030.12+0.03+75.00%441727.25%
MCD240301P002825002024-02-27 10:45AM EST282.500.100.040.15+0.02+25.00%335424.32%
MCD240301P002850002024-02-27 10:59AM EST285.000.150.140.19+0.07+87.50%10046921.24%
MCD240301P002875002024-02-27 10:42AM EST287.500.320.270.34+0.17+113.33%2328019.65%
MCD240301P002900002024-02-27 11:00AM EST290.000.620.620.70+0.26+72.22%2951,84419.02%
MCD240301P002925002024-02-27 11:02AM EST292.501.471.361.52+0.78+113.04%30868819.95%
MCD240301P002950002024-02-27 10:57AM EST295.002.632.652.88+1.13+75.33%19849021.95%
MCD240301P002975002024-02-27 10:25AM EST297.504.424.504.75+1.80+68.70%1623425.23%
MCD240301P003000002024-02-26 3:52PM EST300.004.336.457.050.00-338930.52%
MCD240301P003025002024-02-26 3:29PM EST302.506.408.659.800.00-6939.38%
MCD240301P003050002024-02-26 10:57AM EST305.008.9610.4012.150.00-2843.87%
MCD240301P003100002024-02-22 11:51AM EST310.0016.4115.3517.250.00-1156.10%