Deutsche Märkte öffnen in 8 Stunden 41 Minuten
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.852,86 -216,73 (-0,55%) Bitcoin EUR
63.072,21 -1.002,11 (-1,56%) CMC Crypto 200
1.482,30 -14,16 (-0,95%) 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:275.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00275000 | 2024-05-28 1:57PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 88 | 508 | 33.20% |
| MCD240607C00275000 | 2024-05-28 1:26PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.11 | -0.03 | -30.00% | 150 | 327 | 24.12% |
| MCD240614C00275000 | 2024-05-28 3:58PM EDT | 2024-06-14 | 0.18 | 0.06 | 0.36 | -0.06 | -25.00% | 30 | 158 | 23.58% |
| MCD240621C00275000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 0.23 | 0.18 | 0.22 | -0.06 | -20.69% | 213 | 2,260 | 18.09% |
| MCD240628C00275000 | 2024-05-28 12:55PM EDT | 2024-06-28 | 0.26 | 0.15 | 0.39 | -0.27 | -50.94% | 18 | 59 | 17.99% |
| MCD240705C00275000 | 2024-05-28 10:45AM EDT | 2024-07-05 | 0.38 | 0.02 | 0.57 | -0.17 | -30.91% | 4 | 7 | 17.82% |
| MCD240719C00275000 | 2024-05-28 3:46PM EDT | 2024-07-19 | 0.62 | 0.50 | 0.65 | -0.44 | -41.51% | 551 | 2,419 | 15.80% |
| MCD240816C00275000 | 2024-05-28 3:08PM EDT | 2024-08-16 | 1.75 | 1.62 | 1.79 | -0.79 | -31.10% | 161 | 212 | 17.26% |
| MCD240920C00275000 | 2024-05-28 3:40PM EDT | 2024-09-20 | 2.35 | 2.40 | 2.60 | -1.05 | -30.88% | 19 | 543 | 16.53% |
| MCD241220C00275000 | 2024-05-28 2:27PM EDT | 2024-12-20 | 5.73 | 5.40 | 6.05 | -1.44 | -20.08% | 73 | 141 | 18.02% |
| MCD250117C00275000 | 2024-05-28 2:42PM EDT | 2025-01-17 | 6.71 | 6.70 | 6.95 | -1.49 | -18.17% | 5 | 527 | 18.17% |
| MCD250321C00275000 | 2024-05-28 1:44PM EDT | 2025-03-21 | 9.05 | 8.85 | 10.15 | -2.18 | -19.41% | 3 | 60 | 19.96% |
| MCD250620C00275000 | 2024-05-24 2:46PM EDT | 2025-06-20 | 13.90 | 11.50 | 12.90 | 0.00 | - | 1 | 286 | 20.24% |
| MCD260116C00275000 | 2024-05-28 3:37PM EDT | 2026-01-16 | 17.95 | 17.65 | 19.40 | -2.65 | -12.86% | 50 | 660 | 21.44% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00275000 | 2024-05-24 3:04PM EDT | 2024-05-31 | 17.05 | 20.85 | 23.45 | 0.00 | - | 5 | 14 | 58.40% |
| MCD240607P00275000 | 2024-05-28 1:37PM EDT | 2024-06-07 | 22.32 | 21.25 | 24.90 | +5.06 | +29.32% | 4 | 687 | 60.14% |
| MCD240614P00275000 | 2024-05-24 3:02PM EDT | 2024-06-14 | 23.38 | 21.50 | 24.90 | +4.48 | +23.70% | 1 | 21 | 47.02% |
| MCD240621P00275000 | 2024-05-28 2:55PM EDT | 2024-06-21 | 23.23 | 22.50 | 24.50 | +5.98 | +34.67% | 16 | 823 | 37.90% |
| MCD240628P00275000 | 2024-05-28 11:38AM EDT | 2024-06-28 | 21.37 | 21.20 | 24.75 | +4.04 | +23.31% | 1 | 20 | 34.61% |
| MCD240705P00275000 | 2024-05-24 1:58PM EDT | 2024-07-05 | 18.01 | 21.30 | 24.90 | 0.00 | - | 1 | 2 | 31.95% |
| MCD240719P00275000 | 2024-05-28 2:55PM EDT | 2024-07-19 | 23.22 | 22.05 | 24.00 | +5.32 | +29.72% | 17 | 1,217 | 24.25% |
| MCD240816P00275000 | 2024-05-28 1:07PM EDT | 2024-08-16 | 22.79 | 22.00 | 25.05 | +4.54 | +24.88% | 2 | 81 | 22.58% |
| MCD240920P00275000 | 2024-05-28 3:31PM EDT | 2024-09-20 | 23.90 | 22.45 | 24.80 | +5.05 | +26.79% | 20 | 559 | 18.31% |
| MCD241220P00275000 | 2024-05-28 1:07PM EDT | 2024-12-20 | 24.34 | 23.20 | 25.35 | +4.66 | +23.68% | 3 | 69 | 14.64% |
| MCD250117P00275000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 21.40 | 23.90 | 26.00 | 0.00 | - | 7 | 500 | 14.73% |
| MCD250321P00275000 | 2024-05-15 10:22AM EDT | 2025-03-21 | 26.09 | 25.45 | 26.90 | +10.71 | +69.64% | 1 | 31 | 14.26% |
| MCD250620P00275000 | 2024-05-20 11:48AM EDT | 2025-06-20 | 18.35 | 26.40 | 28.80 | 0.00 | - | 5 | 105 | 14.57% |
| MCD260116P00275000 | 2024-05-24 3:28PM EDT | 2026-01-16 | 27.92 | 29.95 | 31.00 | 0.00 | - | 7 | 360 | 13.60% |
