Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.291,58 +205,78 (+0,54%) Gold
2.350,40 +7,90 (+0,34%) EUR/USD
1,0709 -0,0024 (-0,22%) Bitcoin EUR
59.777,37 -594,23 (-0,98%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:14PM EDT. Markt geöffnet.
Strike:275.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00275000 | 2024-04-26 2:58PM EDT | 2024-04-26 | 0.17 | 0.17 | 0.23 | -1.37 | -85.62% | 679 | 616 | 9.33% |
| MCD240503C00275000 | 2024-04-26 2:55PM EDT | 2024-05-03 | 4.00 | 4.00 | 4.20 | -0.65 | -13.98% | 359 | 641 | 28.26% |
| MCD240510C00275000 | 2024-04-26 2:32PM EDT | 2024-05-10 | 4.87 | 4.75 | 4.90 | -0.88 | -15.30% | 53 | 128 | 23.80% |
| MCD240517C00275000 | 2024-04-26 2:15PM EDT | 2024-05-17 | 5.75 | 5.40 | 5.60 | -0.78 | -11.94% | 162 | 2,373 | 22.26% |
| MCD240524C00275000 | 2024-04-26 2:58PM EDT | 2024-05-24 | 6.15 | 6.15 | 6.35 | -1.15 | -15.75% | 31 | 74 | 21.82% |
| MCD240531C00275000 | 2024-04-26 12:46PM EDT | 2024-05-31 | 7.30 | 6.60 | 6.75 | +0.15 | +2.10% | 4 | 39 | 20.75% |
| MCD240621C00275000 | 2024-04-26 2:52PM EDT | 2024-06-21 | 7.60 | 7.55 | 7.65 | -1.18 | -13.44% | 124 | 625 | 18.57% |
| MCD240719C00275000 | 2024-04-26 2:35PM EDT | 2024-07-19 | 9.40 | 9.35 | 9.50 | -0.95 | -9.18% | 97 | 1,043 | 18.71% |
| MCD240920C00275000 | 2024-04-26 1:37PM EDT | 2024-09-20 | 13.40 | 13.15 | 13.40 | -0.85 | -5.96% | 16 | 289 | 19.78% |
| MCD241220C00275000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 18.12 | 17.70 | 18.20 | 0.00 | - | 1 | 10 | 20.99% |
| MCD250117C00275000 | 2024-04-23 1:31PM EDT | 2025-01-17 | 20.46 | 19.20 | 19.50 | 0.00 | - | 1 | 235 | 21.25% |
| MCD250321C00275000 | 2024-04-22 9:40AM EDT | 2025-03-21 | 20.70 | 21.95 | 22.30 | 0.00 | - | 1 | 57 | 21.81% |
| MCD250620C00275000 | 2024-04-25 2:43PM EDT | 2025-06-20 | 26.45 | 25.50 | 25.95 | 0.00 | - | 233 | 258 | 22.43% |
| MCD260116C00275000 | 2024-04-25 2:08PM EDT | 2026-01-16 | 35.45 | 31.35 | 32.75 | 0.00 | - | 1 | 520 | 23.08% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00275000 | 2024-04-26 2:58PM EDT | 2024-04-26 | 0.30 | 0.33 | 0.46 | -0.60 | -66.67% | 1,457 | 1,086 | 0.00% |
| MCD240503P00275000 | 2024-04-26 2:51PM EDT | 2024-05-03 | 4.10 | 3.95 | 4.15 | +0.42 | +11.41% | 245 | 655 | 23.07% |
| MCD240510P00275000 | 2024-04-26 2:57PM EDT | 2024-05-10 | 4.60 | 4.50 | 4.70 | -0.05 | -1.08% | 18 | 85 | 19.34% |
| MCD240517P00275000 | 2024-04-26 2:52PM EDT | 2024-05-17 | 5.10 | 5.00 | 5.15 | +0.40 | +8.51% | 70 | 1,308 | 17.65% |
| MCD240524P00275000 | 2024-04-26 2:43PM EDT | 2024-05-24 | 5.35 | 5.30 | 5.50 | +1.77 | +49.44% | 58 | 77 | 16.50% |
| MCD240531P00275000 | 2024-04-25 12:29PM EDT | 2024-05-31 | 5.31 | 5.55 | 5.75 | +1.21 | +29.51% | 1 | 20 | 15.54% |
| MCD240621P00275000 | 2024-04-26 1:35PM EDT | 2024-06-21 | 7.10 | 7.15 | 7.30 | +0.45 | +6.77% | 56 | 749 | 15.94% |
| MCD240719P00275000 | 2024-04-26 1:57PM EDT | 2024-07-19 | 8.07 | 8.05 | 8.25 | +0.17 | +2.15% | 24 | 536 | 14.86% |
| MCD240920P00275000 | 2024-04-26 11:31AM EDT | 2024-09-20 | 11.15 | 10.70 | 10.90 | +1.00 | +9.85% | 3 | 383 | 15.07% |
| MCD241220P00275000 | 2024-04-24 10:36AM EDT | 2024-12-20 | 13.80 | 13.40 | 13.75 | 0.00 | - | 3 | 9 | 15.08% |
| MCD250117P00275000 | 2024-04-26 12:39PM EDT | 2025-01-17 | 13.70 | 14.00 | 14.20 | +0.10 | +0.74% | 8 | 450 | 14.75% |
| MCD250321P00275000 | 2024-04-05 2:49PM EDT | 2025-03-21 | 19.08 | 15.25 | 16.00 | 0.00 | - | 4 | 4 | 15.00% |
| MCD250620P00275000 | 2024-04-26 11:25AM EDT | 2025-06-20 | 18.25 | 17.35 | 18.55 | +1.48 | +8.83% | 40 | 101 | 15.46% |
| MCD260116P00275000 | 2024-04-23 11:33AM EDT | 2026-01-16 | 21.05 | 19.75 | 21.30 | 0.00 | - | 1 | 73 | 14.55% |
