Deutsche Märkte öffnen in 2 Stunden 50 Minuten
Nikkei 225
39.102,85 +33,17 (+0,08%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.539,93 +4.116,42 (+6,70%) CMC Crypto 200
1.533,34 +178,92 (+13,21%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
McDonald's Corporation (MCD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:295.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00295000 | 2024-05-20 10:51AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.15 | -0.01 | -33.33% | 1 | 53 | 48.05% |
| MCD240531C00295000 | 2024-05-17 2:17PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.07 | -0.08 | -66.67% | 2 | 25 | 25.78% |
| MCD240607C00295000 | 2024-05-10 11:41AM EDT | 2024-06-07 | 0.09 | 0.04 | 0.29 | 0.00 | - | 6 | 7 | 25.54% |
| MCD240614C00295000 | 2024-05-17 11:09AM EDT | 2024-06-14 | 0.07 | 0.04 | 0.30 | 0.00 | - | 3 | 4 | 21.80% |
| MCD240621C00295000 | 2024-05-20 3:08PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.37 | -0.05 | -22.73% | 202 | 1,394 | 20.09% |
| MCD240628C00295000 | 2024-05-20 1:57PM EDT | 2024-06-28 | 0.19 | 0.06 | 0.34 | -0.11 | -36.67% | 11 | 48 | 17.90% |
| MCD240719C00295000 | 2024-05-20 3:42PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.44 | -0.20 | -35.71% | 32 | 2,697 | 15.22% |
| MCD240920C00295000 | 2024-05-20 2:59PM EDT | 2024-09-20 | 1.73 | 1.52 | 2.00 | -0.72 | -29.39% | 5 | 800 | 15.95% |
| MCD241220C00295000 | 2024-05-20 3:40PM EDT | 2024-12-20 | 4.62 | 4.55 | 4.80 | -2.03 | -30.53% | 4 | 18 | 16.89% |
| MCD250117C00295000 | 2024-05-20 3:43PM EDT | 2025-01-17 | 5.45 | 5.45 | 6.10 | -1.90 | -25.85% | 31 | 831 | 17.71% |
| MCD250321C00295000 | 2024-05-17 1:53PM EDT | 2025-03-21 | 9.20 | 6.75 | 8.05 | 0.00 | - | 1 | 47 | 18.09% |
| MCD250620C00295000 | 2024-05-20 1:13PM EDT | 2025-06-20 | 11.15 | 10.35 | 11.90 | -2.50 | -18.32% | 1 | 23 | 19.67% |
| MCD260116C00295000 | 2024-05-06 2:45PM EDT | 2026-01-16 | 18.90 | 16.55 | 17.70 | 0.00 | - | 1 | 84 | 20.31% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00295000 | 2024-05-08 2:58PM EDT | 2024-05-24 | 25.35 | 25.55 | 29.00 | 0.00 | - | 58 | 0 | 86.52% |
| MCD240531P00295000 | 2024-05-15 3:20PM EDT | 2024-05-31 | 22.65 | 25.75 | 29.25 | 0.00 | - | 34 | 8 | 54.39% |
| MCD240607P00295000 | 2024-05-16 9:45AM EDT | 2024-06-07 | 21.40 | 26.60 | 30.30 | 0.00 | - | 8 | 21 | 49.16% |
| MCD240621P00295000 | 2024-05-10 10:11AM EDT | 2024-06-21 | 26.15 | 26.80 | 30.35 | 0.00 | - | 2 | 740 | 37.09% |
| MCD240719P00295000 | 2024-04-17 11:54AM EDT | 2024-07-19 | 28.00 | 22.40 | 25.95 | 0.00 | - | 3 | 251 | 0.00% |
| MCD240920P00295000 | 2024-05-20 3:50PM EDT | 2024-09-20 | 28.79 | 26.80 | 30.50 | +2.01 | +7.51% | 1 | 140 | 19.27% |
| MCD241220P00295000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 29.02 | 27.00 | 29.45 | +1.96 | +7.24% | 1 | 1 | 12.75% |
| MCD250117P00295000 | 2024-04-18 3:49PM EDT | 2025-01-17 | 28.45 | 25.15 | 27.20 | 0.00 | - | 6 | 612 | 5.69% |
| MCD250620P00295000 | 2024-04-24 2:07PM EDT | 2025-06-20 | 26.52 | 30.65 | 31.90 | 0.00 | - | 1 | 16 | 12.42% |
| MCD260116P00295000 | 2024-02-28 12:52PM EDT | 2026-01-16 | 22.50 | 26.55 | 27.95 | 0.00 | - | 3 | 66 | 5.62% |
