Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.255,57 +169,77 (+0,45%) Gold
2.349,50 +7,00 (+0,30%) EUR/USD
1,0694 -0,0039 (-0,36%) Bitcoin EUR
59.485,71 -510,20 (-0,85%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:24PM EDT. Markt geöffnet.
Strike:290.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00290000 | 2024-04-26 11:32AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.03 | +0.02 | +66.67% | 35 | 560 | 43.36% |
| MCD240503C00290000 | 2024-04-26 12:05PM EDT | 2024-05-03 | 0.36 | 0.33 | 0.71 | -0.09 | -20.00% | 76 | 391 | 28.81% |
| MCD240510C00290000 | 2024-04-26 11:37AM EDT | 2024-05-10 | 0.52 | 0.59 | 0.64 | -0.74 | -58.73% | 2 | 49 | 20.42% |
| MCD240517C00290000 | 2024-04-26 12:05PM EDT | 2024-05-17 | 0.87 | 0.82 | 0.88 | -0.17 | -16.35% | 101 | 10,653 | 18.56% |
| MCD240524C00290000 | 2024-04-25 3:42PM EDT | 2024-05-24 | 0.93 | 1.06 | 1.17 | -0.39 | -29.55% | 2 | 191 | 17.74% |
| MCD240531C00290000 | 2024-04-25 12:29PM EDT | 2024-05-31 | 1.96 | 1.31 | 1.54 | 0.00 | - | 6 | 48 | 17.57% |
| MCD240621C00290000 | 2024-04-26 12:07PM EDT | 2024-06-21 | 2.01 | 2.00 | 2.10 | -0.21 | -9.46% | 31 | 2,371 | 15.78% |
| MCD240719C00290000 | 2024-04-26 11:41AM EDT | 2024-07-19 | 2.93 | 3.30 | 3.45 | -0.52 | -15.07% | 12 | 672 | 16.13% |
| MCD240920C00290000 | 2024-04-26 12:08PM EDT | 2024-09-20 | 6.54 | 6.50 | 6.70 | -0.16 | -2.39% | 4 | 252 | 17.46% |
| MCD241220C00290000 | 2024-04-25 3:53PM EDT | 2024-12-20 | 10.95 | 10.45 | 11.00 | -0.20 | -1.79% | 1 | 24 | 18.82% |
| MCD250117C00290000 | 2024-04-26 12:00PM EDT | 2025-01-17 | 11.80 | 11.85 | 12.10 | -1.99 | -14.43% | 9 | 1,654 | 19.01% |
| MCD250321C00290000 | 2024-04-17 12:21PM EDT | 2025-03-21 | 12.15 | 14.55 | 15.50 | 0.00 | - | 1 | 4 | 20.41% |
| MCD250620C00290000 | 2024-04-24 2:21PM EDT | 2025-06-20 | 19.05 | 17.80 | 18.40 | 0.00 | - | 2 | 30 | 20.54% |
| MCD260116C00290000 | 2024-04-17 1:33PM EDT | 2026-01-16 | 21.72 | 24.20 | 25.20 | 0.00 | - | 1 | 263 | 21.49% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00290000 | 2024-04-24 2:55PM EDT | 2024-04-26 | 13.25 | 14.10 | 17.25 | 0.00 | - | 4 | 1 | 103.76% |
| MCD240503P00290000 | 2024-04-15 9:30AM EDT | 2024-05-03 | 22.45 | 14.50 | 15.90 | 0.00 | - | 21 | 0 | 38.72% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 2024-05-10 | 23.50 | 14.55 | 17.35 | 0.00 | - | - | 0 | 36.78% |
| MCD240517P00290000 | 2024-04-22 1:48PM EDT | 2024-05-17 | 15.00 | 14.05 | 15.65 | 0.00 | - | 2 | 129 | 22.00% |
| MCD240621P00290000 | 2024-04-23 1:36PM EDT | 2024-06-21 | 15.35 | 16.60 | 17.50 | 0.00 | - | 4 | 582 | 19.30% |
| MCD240719P00290000 | 2024-04-25 1:50PM EDT | 2024-07-19 | 14.17 | 17.10 | 17.50 | 0.00 | - | 1 | 312 | 15.81% |
| MCD240920P00290000 | 2024-04-19 9:51AM EDT | 2024-09-20 | 22.00 | 18.60 | 19.50 | 0.00 | - | 3 | 298 | 15.28% |
| MCD250117P00290000 | 2024-04-26 11:11AM EDT | 2025-01-17 | 22.86 | 21.40 | 22.05 | -4.69 | -17.02% | 2 | 921 | 14.33% |
| MCD250620P00290000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 23.91 | 24.30 | 24.90 | 0.00 | - | 2 | 10 | 13.94% |
| MCD260116P00290000 | 2024-04-26 11:10AM EDT | 2026-01-16 | 29.45 | 27.10 | 28.35 | +1.15 | +4.06% | 1 | 108 | 13.84% |
