Deutsche Märkte schließen in 6 Stunden 17 Minuten
DAX
18.280,15 +104,94 (+0,58%) Euro Stoxx 50
4.982,61 +25,65 (+0,52%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.325,50 -5,70 (-0,24%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.680,81 -918,76 (-1,52%)
McDonald's Corporation (MCD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00252500 | 2024-04-29 1:05PM EDT | 252.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510C00255000 | 2024-04-29 1:37PM EDT | 255.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240510C00257500 | 2024-04-29 1:19PM EDT | 257.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510C00260000 | 2024-04-29 1:44PM EDT | 260.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240510C00262500 | 2024-05-01 3:52PM EDT | 262.50 | 13.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510C00265000 | 2024-05-06 3:52PM EDT | 265.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240510C00267500 | 2024-05-06 3:59PM EDT | 267.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MCD240510C00270000 | 2024-05-06 3:59PM EDT | 270.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.78% |
| MCD240510C00272500 | 2024-05-06 3:59PM EDT | 272.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 3.13% |
| MCD240510C00275000 | 2024-05-06 3:59PM EDT | 275.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 6.25% |
| MCD240510C00277500 | 2024-05-06 3:58PM EDT | 277.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| MCD240510C00280000 | 2024-05-06 3:40PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| MCD240510C00282500 | 2024-05-06 3:00PM EDT | 282.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| MCD240510C00285000 | 2024-05-06 3:08PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| MCD240510C00287500 | 2024-05-06 10:08AM EDT | 287.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MCD240510C00290000 | 2024-05-06 3:46PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MCD240510C00292500 | 2024-05-06 1:00PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MCD240510C00295000 | 2024-05-06 2:00PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCD240510C00300000 | 2024-05-06 11:42AM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MCD240510C00302500 | 2024-05-03 9:42AM EDT | 302.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MCD240510C00305000 | 2024-04-30 1:20PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240510C00310000 | 2024-05-03 10:44AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240510C00315000 | 2024-05-06 11:12AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MCD240510C00370000 | 2024-05-06 2:34PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00185000 | 2024-05-03 3:52PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MCD240510P00230000 | 2024-05-03 10:00AM EDT | 230.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MCD240510P00240000 | 2024-05-02 11:41AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240510P00245000 | 2024-05-06 10:09AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MCD240510P00247500 | 2024-05-06 9:30AM EDT | 247.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MCD240510P00250000 | 2024-05-06 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| MCD240510P00252500 | 2024-05-06 2:13PM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| MCD240510P00255000 | 2024-05-06 3:41PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MCD240510P00257500 | 2024-05-06 3:51PM EDT | 257.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MCD240510P00260000 | 2024-05-06 3:55PM EDT | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| MCD240510P00262500 | 2024-05-06 3:59PM EDT | 262.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| MCD240510P00265000 | 2024-05-06 3:59PM EDT | 265.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 3.13% |
| MCD240510P00267500 | 2024-05-06 3:58PM EDT | 267.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| MCD240510P00270000 | 2024-05-06 3:59PM EDT | 270.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| MCD240510P00272500 | 2024-05-06 3:44PM EDT | 272.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 0.00% |
| MCD240510P00275000 | 2024-05-06 3:54PM EDT | 275.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MCD240510P00277500 | 2024-05-06 9:58AM EDT | 277.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.00% |
| MCD240510P00280000 | 2024-05-06 10:32AM EDT | 280.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240510P00282500 | 2024-04-29 10:05AM EDT | 282.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 285.00 | 17.50 | 12.65 | 15.40 | 0.00 | - | 2 | 2 | 0.00% |
| MCD240510P00287500 | 2024-04-29 10:40AM EDT | 287.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240510P00300000 | 2024-05-01 3:45PM EDT | 300.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00310000 | 2024-05-01 3:53PM EDT | 310.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 44.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
