Deutsche Märkte öffnen in 8 Stunden 40 Minuten
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.852,86 -216,73 (-0,55%) Bitcoin EUR
63.086,83 -997,91 (-1,56%) CMC Crypto 200
1.481,92 -14,54 (-0,97%) Nasdaq Compositive
17.019,88 +99,09 (+0,59%) S&P 500
5.306,04 +1,32 (+0,02%)
McDonald's Corporation (MCD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00220000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 55.03 | 36.20 | 40.00 | 0.00 | - | 2 | 27 | 65.14% |
| MCD240920C00220000 | 2024-05-23 1:57PM EDT | 2024-09-20 | 41.80 | 35.25 | 37.70 | 0.00 | - | 4 | 7 | 29.14% |
| MCD241220C00220000 | 2024-05-23 1:34PM EDT | 2024-12-20 | 45.20 | 38.85 | 40.30 | 0.00 | - | 2 | 3 | 26.79% |
| MCD250117C00220000 | 2024-05-28 1:39PM EDT | 2025-01-17 | 40.00 | 39.50 | 40.70 | -18.50 | -31.62% | 4 | 40 | 25.82% |
| MCD250321C00220000 | 2024-04-15 2:54PM EDT | 2025-03-21 | 56.00 | 59.00 | 62.75 | 0.00 | - | - | 2 | 52.06% |
| MCD250620C00220000 | 2024-05-28 11:28AM EDT | 2025-06-20 | 46.23 | 43.80 | 46.70 | -24.57 | -34.70% | 1 | 8 | 27.44% |
| MCD260116C00220000 | 2024-05-13 1:04PM EDT | 2026-01-16 | 67.07 | 48.75 | 50.60 | 0.00 | - | 1 | 18 | 25.75% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00220000 | 2024-05-24 11:20AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.04 | 0.00 | - | 21 | 71 | 52.34% |
| MCD240607P00220000 | 2024-05-21 10:18AM EDT | 2024-06-07 | 0.18 | 0.02 | 0.17 | 0.00 | - | 20 | 21 | 42.09% |
| MCD240614P00220000 | 2024-05-22 9:53AM EDT | 2024-06-14 | 0.13 | 0.04 | 1.36 | 0.00 | - | 3 | 5 | 51.17% |
| MCD240621P00220000 | 2024-05-28 1:56PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.22 | -0.07 | -43.75% | 1 | 808 | 29.15% |
| MCD240628P00220000 | 2024-05-20 9:38AM EDT | 2024-06-28 | 0.16 | 0.09 | 1.37 | 0.00 | - | - | 1 | 38.45% |
| MCD240719P00220000 | 2024-05-28 9:30AM EDT | 2024-07-19 | 0.37 | 0.30 | 0.78 | +0.05 | +15.63% | 1 | 232 | 25.86% |
| MCD240816P00220000 | 2024-05-28 12:42PM EDT | 2024-08-16 | 0.73 | 0.81 | 0.89 | +0.16 | +28.07% | 5 | 7 | 21.60% |
| MCD240920P00220000 | 2024-05-28 10:55AM EDT | 2024-09-20 | 1.18 | 1.29 | 1.42 | +0.19 | +19.19% | 3 | 147 | 20.40% |
| MCD241220P00220000 | 2024-05-28 3:43PM EDT | 2024-12-20 | 3.10 | 2.83 | 3.10 | +0.52 | +20.16% | 6 | 94 | 19.56% |
| MCD250117P00220000 | 2024-05-28 2:34PM EDT | 2025-01-17 | 3.50 | 3.35 | 3.55 | +0.70 | +25.00% | 5 | 461 | 19.29% |
| MCD250321P00220000 | 2024-05-28 1:10PM EDT | 2025-03-21 | 4.45 | 4.30 | 4.85 | +0.55 | +14.10% | 3 | 35 | 19.35% |
| MCD250620P00220000 | 2024-05-24 3:38PM EDT | 2025-06-20 | 5.30 | 6.00 | 6.30 | 0.00 | - | 2 | 175 | 18.95% |
| MCD260116P00220000 | 2024-05-23 11:35AM EDT | 2026-01-16 | 7.70 | 8.95 | 9.65 | 0.00 | - | 2 | 41 | 18.74% |
