Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.427,32 -1.692,76 (-2,91%)
McDonald's Corporation (MCD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:285.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00285000 | 2024-05-10 2:00PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 54 | 399 | 32.42% |
| MCD240517C00285000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.16 | +0.09 | +180.00% | 143 | 2,004 | 15.38% |
| MCD240524C00285000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.41 | 0.39 | 0.53 | +0.28 | +215.38% | 84 | 336 | 15.24% |
| MCD240531C00285000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 0.68 | 0.62 | 1.15 | +0.47 | +223.81% | 94 | 236 | 16.35% |
| MCD240607C00285000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 0.88 | 0.77 | 1.14 | +0.48 | +120.00% | 10 | 68 | 14.20% |
| MCD240614C00285000 | 2024-05-10 2:56PM EDT | 2024-06-14 | 0.90 | 0.86 | 1.20 | +0.45 | +100.00% | 11 | 17 | 12.99% |
| MCD240621C00285000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.42 | 1.34 | 1.50 | +0.92 | +184.00% | 280 | 2,313 | 13.00% |
| MCD240719C00285000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 2.95 | 2.88 | 3.05 | +1.62 | +121.80% | 89 | 715 | 14.07% |
| MCD240920C00285000 | 2024-05-10 3:38PM EDT | 2024-09-20 | 6.70 | 6.65 | 6.90 | +2.60 | +63.41% | 122 | 485 | 16.55% |
| MCD241220C00285000 | 2024-05-10 3:21PM EDT | 2024-12-20 | 11.01 | 11.40 | 11.80 | +2.91 | +35.93% | 12 | 17 | 18.61% |
| MCD250117C00285000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 11.92 | 12.60 | 13.95 | +2.92 | +32.44% | 41 | 627 | 19.93% |
| MCD250321C00285000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 13.06 | 15.30 | 15.90 | -0.19 | -1.43% | 1 | 33 | 19.76% |
| MCD250620C00285000 | 2024-05-10 11:24AM EDT | 2025-06-20 | 16.18 | 18.50 | 21.05 | +0.28 | +1.76% | 20 | 53 | 21.86% |
| MCD260116C00285000 | 2024-04-25 12:49PM EDT | 2026-01-16 | 29.15 | 25.40 | 27.10 | 0.00 | - | 3 | 55 | 21.99% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00285000 | 2024-05-08 3:06PM EDT | 2024-05-10 | 15.45 | 8.60 | 11.25 | 0.00 | - | 8 | 0 | 79.20% |
| MCD240517P00285000 | 2024-05-10 1:08PM EDT | 2024-05-17 | 10.85 | 9.05 | 11.85 | -6.25 | -36.55% | 7 | 63 | 32.98% |
| MCD240524P00285000 | 2024-05-08 11:42AM EDT | 2024-05-24 | 16.43 | 8.95 | 11.30 | 0.00 | - | 1 | 0 | 20.78% |
| MCD240531P00285000 | 2024-05-09 11:09AM EDT | 2024-05-31 | 15.30 | 9.25 | 11.25 | -2.00 | -11.56% | 1 | 3 | 16.90% |
| MCD240607P00285000 | 2024-05-10 1:52PM EDT | 2024-06-07 | 13.30 | 10.40 | 12.50 | -5.07 | -27.60% | 6 | 4 | 19.93% |
| MCD240614P00285000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 17.55 | 10.85 | 12.15 | 0.00 | - | 1 | 1 | 16.65% |
| MCD240621P00285000 | 2024-05-09 10:08AM EDT | 2024-06-21 | 18.08 | 11.25 | 12.70 | 0.00 | - | 8 | 1,034 | 17.01% |
| MCD240628P00285000 | 2024-05-09 1:00PM EDT | 2024-06-28 | 18.52 | 10.15 | 12.70 | 0.00 | - | 1 | 1 | 15.77% |
| MCD240719P00285000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 13.30 | 11.10 | 13.20 | -4.90 | -26.92% | 1 | 410 | 14.44% |
| MCD240920P00285000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 18.35 | 13.90 | 15.60 | 0.00 | - | 1 | 464 | 14.50% |
| MCD250117P00285000 | 2024-05-02 1:01PM EDT | 2025-01-17 | 18.90 | 17.30 | 18.95 | 0.00 | - | 8 | 571 | 14.39% |
| MCD250321P00285000 | 2024-05-01 3:32PM EDT | 2025-03-21 | 19.40 | 18.00 | 19.60 | 0.00 | - | 1 | 2 | 13.53% |
| MCD250620P00285000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 21.41 | 20.05 | 21.45 | 0.00 | - | 1 | 31 | 13.56% |
| MCD260116P00285000 | 2024-04-19 9:37AM EDT | 2026-01-16 | 27.07 | 24.05 | 25.20 | 0.00 | - | 2 | 79 | 13.67% |
