Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,24%) BTC-EUR
27.818,98 -32,25 (-0,12%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD220527C00230000 | 2022-05-20 3:28PM EDT | 230.00 | 5.60 | 5.65 | 6.05 | +1.38 | +32.70% | 218 | 214 | 29.48% |
| MCD220527C00235000 | 2022-05-20 3:59PM EDT | 235.00 | 2.74 | 2.74 | 2.92 | +1.26 | +85.14% | 314 | 285 | 26.54% |
| MCD220527C00240000 | 2022-05-20 3:59PM EDT | 240.00 | 0.98 | 0.88 | 1.07 | +0.43 | +78.18% | 184 | 191 | 24.81% |
| MCD220527C00242500 | 2022-05-20 3:55PM EDT | 242.50 | 0.51 | 0.48 | 0.59 | +0.18 | +54.55% | 124 | 137 | 24.41% |
| MCD220527C00245000 | 2022-05-20 3:49PM EDT | 245.00 | 0.24 | 0.25 | 0.34 | -0.02 | -7.69% | 197 | 181 | 24.85% |
| MCD220527C00247500 | 2022-05-20 10:01AM EDT | 247.50 | 0.13 | 0.05 | 0.26 | 0.00 | - | 9 | 268 | 27.05% |
| MCD220527C00250000 | 2022-05-20 2:53PM EDT | 250.00 | 0.08 | 0.05 | 0.19 | -0.02 | -20.00% | 18 | 158 | 28.81% |
| MCD220527C00252500 | 2022-05-20 2:00PM EDT | 252.50 | 0.05 | 0.02 | 0.15 | -0.02 | -28.57% | 17 | 95 | 30.76% |
| MCD220527C00255000 | 2022-05-20 3:40PM EDT | 255.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 26 | 186 | 28.52% |
| MCD220527C00257500 | 2022-05-20 2:00PM EDT | 257.50 | 0.08 | 0.03 | 0.07 | -0.10 | -55.56% | 10 | 48 | 32.81% |
| MCD220527C00260000 | 2022-05-20 10:51AM EDT | 260.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 141 | 36.33% |
| MCD220527C00262500 | 2022-05-16 9:31AM EDT | 262.50 | 0.19 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 32.81% |
| MCD220527C00265000 | 2022-05-18 9:53AM EDT | 265.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 39.26% |
| MCD220527C00267500 | 2022-05-16 12:02AM EDT | 267.50 | 0.04 | 0.00 | 0.06 | -0.15 | -78.95% | 1 | 1 | 42.77% |
| MCD220527C00270000 | 2022-05-16 10:33AM EDT | 270.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 140 | 41.60% |
| MCD220527C00275000 | 2022-05-19 10:42AM EDT | 275.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 7 | 21 | 53.81% |
| MCD220527C00280000 | 2022-04-29 10:56AM EDT | 280.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 45.31% |
| MCD220527C00285000 | 2022-04-22 2:11PM EDT | 285.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 51.56% |
| MCD220527C00290000 | 2022-05-16 10:33AM EDT | 290.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 55.47% |
| MCD220527C00295000 | 2022-05-18 9:53AM EDT | 295.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 59.38% |
| MCD220527C00300000 | 2022-05-03 9:50AM EDT | 300.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 63.28% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD220527P00155000 | 2022-04-25 2:59PM EDT | 155.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | - | 5 | 125.00% |
| MCD220527P00170000 | 2022-04-29 12:20PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 100.00% |
| MCD220527P00185000 | 2022-05-20 3:45PM EDT | 185.00 | 0.03 | 0.00 | 0.33 | -0.02 | -40.00% | 1 | 25 | 81.84% |
| MCD220527P00190000 | 2022-05-20 3:10PM EDT | 190.00 | 0.05 | 0.01 | 0.08 | -0.03 | -37.50% | 3 | 47 | 61.72% |
| MCD220527P00195000 | 2022-05-19 11:30AM EDT | 195.00 | 0.16 | 0.02 | 0.13 | 0.00 | - | 10 | 16 | 58.59% |
| MCD220527P00200000 | 2022-05-20 3:52PM EDT | 200.00 | 0.12 | 0.05 | 0.15 | -0.16 | -57.14% | 29 | 120 | 53.52% |
| MCD220527P00205000 | 2022-05-20 12:30PM EDT | 205.00 | 0.28 | 0.05 | 0.36 | -0.11 | -28.21% | 21 | 37 | 51.86% |
| MCD220527P00210000 | 2022-05-20 2:50PM EDT | 210.00 | 0.35 | 0.13 | 0.31 | -0.20 | -36.36% | 21 | 384 | 47.56% |
| MCD220527P00215000 | 2022-05-20 12:08PM EDT | 215.00 | 0.70 | 0.31 | 0.41 | -0.16 | -18.60% | 1 | 151 | 41.55% |
| MCD220527P00220000 | 2022-05-20 3:45PM EDT | 220.00 | 0.62 | 0.52 | 0.65 | -0.78 | -55.71% | 187 | 441 | 36.89% |
| MCD220527P00222500 | 2022-05-20 3:45PM EDT | 222.50 | 0.83 | 0.68 | 0.81 | -1.05 | -55.85% | 18 | 72 | 34.23% |
| MCD220527P00225000 | 2022-05-20 3:59PM EDT | 225.00 | 1.01 | 0.93 | 1.07 | -1.40 | -58.09% | 335 | 507 | 32.06% |
| MCD220527P00227500 | 2022-05-20 3:43PM EDT | 227.50 | 1.42 | 1.29 | 1.47 | -1.63 | -53.44% | 42 | 57 | 30.27% |
| MCD220527P00230000 | 2022-05-20 3:55PM EDT | 230.00 | 2.03 | 1.82 | 2.13 | -2.22 | -52.24% | 150 | 248 | 29.40% |
| MCD220527P00232500 | 2022-05-20 3:57PM EDT | 232.50 | 2.75 | 2.59 | 2.89 | -2.85 | -50.89% | 21 | 518 | 27.56% |
| MCD220527P00235000 | 2022-05-20 3:59PM EDT | 235.00 | 3.80 | 3.65 | 4.05 | -3.50 | -47.95% | 118 | 363 | 26.86% |
| MCD220527P00237500 | 2022-05-20 1:51PM EDT | 237.50 | 8.05 | 5.00 | 5.50 | +0.95 | +13.38% | 8 | 50 | 26.17% |
| MCD220527P00240000 | 2022-05-20 3:33PM EDT | 240.00 | 8.65 | 6.80 | 7.30 | -2.65 | -23.45% | 127 | 333 | 26.20% |
| MCD220527P00242500 | 2022-05-20 3:43PM EDT | 242.50 | 9.60 | 8.85 | 9.65 | -2.45 | -20.33% | 7 | 229 | 30.08% |
| MCD220527P00245000 | 2022-05-20 2:53PM EDT | 245.00 | 13.50 | 11.05 | 12.15 | -0.50 | -3.57% | 9 | 197 | 35.11% |
| MCD220527P00247500 | 2022-05-18 2:08PM EDT | 247.50 | 15.10 | 13.35 | 14.90 | 0.00 | - | 17 | 17 | 42.94% |
| MCD220527P00250000 | 2022-05-19 11:45AM EDT | 250.00 | 18.55 | 15.60 | 17.40 | +0.15 | +0.82% | 2 | 47 | 47.68% |
| MCD220527P00255000 | 2022-05-20 3:41PM EDT | 255.00 | 22.54 | 20.70 | 22.55 | -2.56 | -10.20% | 1 | 56 | 58.62% |
| MCD220527P00260000 | 2022-05-20 10:40AM EDT | 260.00 | 30.05 | 25.50 | 27.85 | +13.55 | +82.12% | 4 | 24 | 52.59% |
| MCD220527P00270000 | 2022-05-19 3:47PM EDT | 270.00 | 40.90 | 35.05 | 38.20 | 0.00 | - | 1 | 12 | 65.09% |
| MCD220527P00275000 | 2022-05-05 3:06PM EDT | 275.00 | 27.55 | 40.45 | 43.20 | 0.00 | - | 6 | 0 | 76.42% |
© 2022 Yahoo. Alle Rechte vorbehalten.
