Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.686,95 -1.165,36 (-1,95%)
McDonald's Corporation (MCD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00270000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 6.00 | 5.85 | 6.10 | -1.69 | -21.98% | 12 | 337 | 29.21% |
| MCD240510C00270000 | 2024-04-26 2:40PM EDT | 2024-05-10 | 7.77 | 6.65 | 7.00 | -2.08 | -21.12% | 3 | 166 | 25.04% |
| MCD240517C00270000 | 2024-04-26 12:48PM EDT | 2024-05-17 | 9.15 | 7.10 | 7.65 | -0.05 | -0.54% | 51 | 1,432 | 23.00% |
| MCD240524C00270000 | 2024-04-26 12:59PM EDT | 2024-05-24 | 9.63 | 7.10 | 8.35 | -0.12 | -1.23% | 1 | 69 | 22.30% |
| MCD240531C00270000 | 2024-04-25 11:28AM EDT | 2024-05-31 | 10.60 | 7.70 | 9.70 | 0.00 | - | 3 | 5 | 24.03% |
| MCD240621C00270000 | 2024-04-26 2:53PM EDT | 2024-06-21 | 10.40 | 9.40 | 9.65 | -0.68 | -6.14% | 29 | 842 | 18.88% |
| MCD240719C00270000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 12.11 | 10.55 | 11.50 | -0.83 | -6.41% | 22 | 267 | 19.01% |
| MCD240920C00270000 | 2024-04-26 2:41PM EDT | 2024-09-20 | 16.32 | 14.65 | 15.45 | -1.48 | -8.31% | 27 | 56 | 20.15% |
| MCD241220C00270000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 21.09 | 19.70 | 20.35 | 0.00 | - | 1 | 6 | 21.47% |
| MCD250117C00270000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 21.55 | 20.35 | 22.00 | -1.05 | -4.65% | 11 | 679 | 22.10% |
| MCD250321C00270000 | 2024-04-26 10:50AM EDT | 2025-03-21 | 24.15 | 23.15 | 24.90 | -1.83 | -7.04% | 1 | 73 | 22.71% |
| MCD250620C00270000 | 2024-04-26 11:17AM EDT | 2025-06-20 | 27.40 | 26.45 | 28.50 | -4.05 | -12.88% | 1 | 46 | 23.22% |
| MCD260116C00270000 | 2024-04-26 9:31AM EDT | 2026-01-16 | 31.90 | 33.70 | 34.65 | -3.99 | -11.12% | 2 | 230 | 23.32% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00270000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 2.41 | 2.47 | 2.63 | +0.39 | +19.31% | 396 | 432 | 26.58% |
| MCD240510P00270000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 3.05 | 2.93 | 3.25 | +1.37 | +81.55% | 15 | 71 | 21.84% |
| MCD240517P00270000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 3.46 | 3.45 | 4.10 | +0.70 | +25.36% | 184 | 663 | 21.20% |
| MCD240524P00270000 | 2024-04-26 11:47AM EDT | 2024-05-24 | 3.50 | 3.60 | 4.10 | +0.82 | +30.60% | 2 | 44 | 18.36% |
| MCD240531P00270000 | 2024-04-26 3:38PM EDT | 2024-05-31 | 3.59 | 3.70 | 5.25 | +1.19 | +49.58% | 27 | 42 | 19.92% |
| MCD240621P00270000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 5.49 | 5.60 | 5.75 | +0.94 | +20.66% | 74 | 2,058 | 16.95% |
| MCD240719P00270000 | 2024-04-26 2:07PM EDT | 2024-07-19 | 6.20 | 6.60 | 6.75 | +0.25 | +4.20% | 10 | 483 | 15.79% |
| MCD240920P00270000 | 2024-04-26 1:35PM EDT | 2024-09-20 | 8.50 | 9.20 | 9.40 | +0.05 | +0.59% | 9 | 282 | 15.83% |
| MCD250117P00270000 | 2024-04-25 11:50AM EDT | 2025-01-17 | 12.75 | 12.55 | 12.90 | +1.45 | +12.83% | 15 | 1,362 | 15.58% |
| MCD250321P00270000 | 2024-04-25 2:12PM EDT | 2025-03-21 | 12.40 | 13.40 | 14.60 | 0.00 | - | 23 | 28 | 15.68% |
| MCD250620P00270000 | 2024-04-19 1:03PM EDT | 2025-06-20 | 17.35 | 14.85 | 16.70 | 0.00 | - | 2 | 126 | 15.70% |
| MCD260116P00270000 | 2024-04-22 10:47AM EDT | 2026-01-16 | 19.15 | 18.15 | 19.90 | -0.55 | -2.79% | 1 | 125 | 15.08% |
