$305.33
0.080.03%
À la fermeture: -
$304.31
-1.02-0.33%
Après les heures de négociation: 7:40 PM EDT
Comments
Loading...
McDonald's (NYSE:MCD) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de McDonald's à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour McDonald's..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price116.47Oct 15, 2025
Change
-0%
Bid114.3
Ask117.2
volume0
Intrest2
Strike
190
190
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Last Price111.54Oct 15, 2025
Change
-0%
Bid109.2
Ask112.2
volume0
Intrest8
Strike
195
195
Last Price0.02Sep 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price98.3Oct 13, 2025
Change
-0%
Bid104.6
Ask107.15
volume0
Intrest5
Strike
200
200
Last Price0.04Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price97.9Oct 14, 2025
Change
-0%
Bid99.25
Ask102.15
volume0
Intrest4
Strike
205
205
Last Price0.16Oct 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price92.91Oct 14, 2025
Change
-0%
Bid94.2
Ask97.2
volume0
Intrest4
Strike
210
210
Last Price0.02Oct 01, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest70
Last Price89.55Oct 15, 2025
Change
-0%
Bid89.25
Ask92.15
volume0
Intrest27
Strike
215
215
Last Price0.07Sep 08, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest7
Last Price84.56Oct 15, 2025
Change
-0%
Bid84.3
Ask87.15
volume0
Intrest5
Strike
220
220
Last Price0.31Oct 15, 2025
Change
-0%
Bid-
Ask1.14
volume0
Intrest141
Last Price78.51Oct 14, 2025
Change
-0%
Bid79.3
Ask82.15
volume0
Intrest4
Strike
225
225
Last Price0.06Oct 15, 2025
Change
-0%
Bid-
Ask1.91
volume0
Intrest24
Last Price83.98Sep 08, 2025
Change
-0%
Bid74.65
Ask77.15
volume0
Intrest4
Strike
230
230
Last Price0.2Oct 15, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest133
Last Price78.88Sep 08, 2025
Change
-0%
Bid69.2
Ask72.2
volume0
Intrest4
Strike
235
235
Last Price0.25Oct 15, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest44
Last Price64.4Oct 15, 2025
Change
-0%
Bid64.35
Ask67.25
volume0
Intrest8
Strike
240
240
Last Price0.1Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume2
Intrest339
Last Price59.41Oct 15, 2025
Change
-0%
Bid59.25
Ask62.2
volume0
Intrest4
Strike
245
245
Last Price0.15Oct 16, 2025
Change
-0%
Bid-
Ask0.15
volume2
Intrest51
Last Price56.77Sep 17, 2025
Change
-0%
Bid54.7
Ask57.2
volume0
Intrest4
Strike
250
250
Last Price0.13Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest142
Last Price52.85Oct 16, 2025
Change
-
Bid51.85
Ask54.75
volume2
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price50.36Oct 16, 2025
Change
8.8915%
Bid49.75
Ask52.25
volume2
Intrest1
Strike
255
255
Last Price0.17Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest136
Last Price-
Change
-
Bid47.2
Ask49.6
volume0
Intrest0
Strike
257.5
257.5
Last Price0.01Oct 16, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume3
Intrest1
Last Price45.7Sep 24, 2025
Change
-0%
Bid44.9
Ask47.25
volume0
Intrest7
Strike
260
260
Last Price0.06Oct 16, 2025
Change
0.04200%
Bid-
Ask0.07
volume3
Intrest360
Last Price43.5Oct 15, 2025
Change
-0%
Bid42.3
Ask44.75
volume0
Intrest1
Strike
262.5
262.5
Last Price0.31Oct 14, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest1
Last Price39.9Oct 16, 2025
Change
1.112.71%
Bid39.9
Ask42.15
volume2
Intrest12
Strike
265
265
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest132
Last Price37.41Oct 16, 2025
Change
-
Bid37.4
Ask39.65
volume2
Intrest0
Strike
267.5
267.5
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest117
Last Price36.06Oct 15, 2025
Change
-0%
Bid34.9
Ask37.25
volume0
Intrest12
Strike
270
270
Last Price0.01Oct 16, 2025
Change
0.0375%
Bid0.01
Ask0.13
volume1
Intrest1121
Last Price-
Change
-
Bid32.3
Ask34.75
volume0
Intrest0
Strike
272.5
272.5
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest56
Last Price32.94Oct 15, 2025
Change
-0%
Bid29.65
Ask32.3
volume0
Intrest4
Strike
275
275
Last Price0.05Oct 16, 2025
Change
0.0444.44%
Bid0.01
Ask0.24
volume17
Intrest1041
Last Price27.6Oct 16, 2025
Change
2.78.91%
Bid26.9
Ask29.7
volume1
Intrest2
Strike
277.5
277.5
Last Price0.11Oct 16, 2025
Change
0.373.17%
Bid-
Ask0.14
volume30
Intrest132
Last Price25.11Oct 16, 2025
Change
2.789.97%
Bid24.4
Ask27.15
volume2
Intrest44
Strike
280
280
Last Price0.02Oct 16, 2025
Change
0.0250%
Bid0.01
Ask0.06
volume34
Intrest1195
Last Price25.22Oct 15, 2025
Change
-0%
Bid22.35
Ask24.8
volume0
Intrest4
Strike
282.5
282.5
Last Price0.02Oct 16, 2025
Change
0.393.75%
Bid-
Ask0.03
volume6
Intrest117
Last Price20.8Oct 16, 2025
Change
1.729.01%
Bid19.45
Ask21.95
volume1
Intrest221
Strike
285
285
Last Price0.05Oct 16, 2025
Change
0.0861.54%
Bid0.03
Ask0.08
volume59
Intrest1622
Last Price17.27Oct 14, 2025
Change
-0%
Bid17.5
Ask19.85
volume0
Intrest199
Strike
287.5
287.5
Last Price0.06Oct 16, 2025
Change
0.0333.33%
Bid0.03
Ask0.25
volume17
Intrest877
Last Price17.05Oct 16, 2025
Change
0.553.33%
Bid15.05
Ask17.25
volume5
Intrest236
Strike
290
290
Last Price0.09Oct 16, 2025
Change
0.0110%
Bid0.05
Ask0.09
volume105
Intrest1588
Last Price15.09Oct 15, 2025
Change
-0%
Bid12.15
Ask14.25
volume0
Intrest104
Strike
292.5
292.5
Last Price0.1Oct 16, 2025
Change
0.019.09%
Bid0.05
Ask0.1
volume103
Intrest457
Last Price11.4Oct 16, 2025
Change
1.1511.22%
Bid9.2
Ask12.4
volume14
Intrest495
Strike
295
295
Last Price0.1Oct 16, 2025
Change
0.1254.55%
Bid0.09
Ask0.13
volume53
Intrest1072
Last Price8.7Oct 16, 2025
Change
0.729.02%
Bid7.65
Ask9.6
volume25
Intrest359
Strike
297.5
297.5
Last Price0.17Oct 16, 2025
Change
0.1241.38%
Bid0.08
Ask0.3
volume14
Intrest264
Last Price6.41Oct 16, 2025
Change
0.547.77%
Bid5.45
Ask6.55
volume170
Intrest912
Strike
300
300
Last Price0.37Oct 16, 2025
Change
0.2742.19%
Bid0.34
Ask0.4
volume152
Intrest1250
Last Price4.47Oct 16, 2025
Change
0.5614.32%
Bid3.4
Ask4.55
volume82
Intrest1715
Strike
302.5
302.5
Last Price0.57Oct 16, 2025
Change
0.5348.18%
Bid0.37
Ask0.99
volume70
Intrest237
Last Price2.2Oct 16, 2025
Change
0.28.33%
Bid1.73
Ask2.29
volume265
Intrest2090
Strike
305
305
Last Price1.5Oct 16, 2025
Change
0.4121.47%
Bid1.38
Ask1.84
volume228
Intrest527
Last Price0.9Oct 16, 2025
Change
0.5638.36%
Bid0.66
Ask0.97
volume158
Intrest398
Strike
307.5
307.5
Last Price2.45Oct 16, 2025
Change
0.7523.44%
Bid1.94
Ask3.25
volume13
Intrest48
Last Price0.38Oct 16, 2025
Change
0.234.48%
Bid0.27
Ask0.47
volume211
Intrest1667
Strike
310
310
Last Price3.8Oct 16, 2025
Change
0.4510.59%
Bid3.75
Ask6.45
volume4
Intrest85
Last Price0.18Oct 16, 2025
Change
0.0933.33%
Bid0.01
Ask0.24
volume28
Intrest697
Strike
312.5
312.5
Last Price6.25Oct 15, 2025
Change
-0%
Bid5.8
Ask7.7
volume0
Intrest16
Last Price0.05Oct 16, 2025
Change
0.0758.33%
Bid0.01
Ask0.06
volume121
Intrest904
Strike
315
315
Last Price9.15Oct 16, 2025
Change
1.9817.79%
Bid8.15
Ask10.45
volume5
Intrest62
Last Price0.02Oct 16, 2025
Change
0.0675%
Bid0.01
Ask0.18
volume12
Intrest331
Strike
317.5
317.5
Last Price11.48Oct 16, 2025
Change
1.5211.69%
Bid11.1
Ask12.8
volume2
Intrest2
Last Price0.03Oct 16, 2025
Change
0.0240%
Bid-
Ask0.03
volume29
Intrest7519
Strike
320
320
Last Price13.38Oct 16, 2025
Change
9.6341.85%
Bid13.2
Ask15.7
volume13
Intrest6
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest346
Strike
322.5
322.5
Last Price-
Change
-
Bid15.3
Ask17.7
volume0
Intrest0
Last Price0.02Oct 16, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume17
Intrest1240
Strike
325
325
Last Price23.89Oct 02, 2025
Change
-0%
Bid17.95
Ask20.45
volume0
Intrest0
Last Price0.02Oct 08, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest57
Strike
327.5
327.5
Last Price22.89Oct 14, 2025
Change
-0%
Bid20.4
Ask22.95
volume0
Intrest1
Last Price0.01Oct 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest1546
Strike
330
330
Last Price36.02Oct 09, 2025
Change
-0%
Bid22.85
Ask25.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid25.35
Ask27.95
volume0
Intrest0
Last Price0.04Oct 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest496
Strike
335
335
Last Price19.54Sep 02, 2025
Change
-0%
Bid27.95
Ask30.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid30.3
Ask32.95
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.19
volume11
Intrest389
Strike
340
340
Last Price26.32Aug 22, 2025
Change
-0%
Bid32.8
Ask35.45
volume0
Intrest0
Last Price0.03Oct 07, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest440
Strike
345
345
Last Price-
Change
-
Bid37.95
Ask40.45
volume0
Intrest0
Last Price0.02Oct 08, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest190
Strike
350
350
Last Price-
Change
-
Bid42.85
Ask45.45
volume0
Intrest0
Last Price0.08Sep 24, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Strike
355
355
Last Price46.6Sep 10, 2025
Change
-0%
Bid47.85
Ask50.45
volume0
Intrest0
Last Price0.38Oct 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Strike
360
360
Last Price-
Change
-
Bid52.85
Ask55.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid57.85
Ask60.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid62.95
Ask65.45
volume0
Intrest0
Last Price0.38Oct 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
375
375
Last Price-
Change
-
Bid67.95
Ask70.45
volume0
Intrest0
Last Price0.23Oct 13, 2025
Change
-0%
Bid-
Ask0.57
volume0
Intrest14
Strike
380
380
Last Price-
Change
-
Bid72.9
Ask75.4
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid77.9
Ask80.45
volume0
Intrest0
Last Price0.16Oct 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Strike
390
390
Last Price-
Change
-
Bid82.9
Ask85.4
volume0
Intrest0
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid87.9
Ask90.4
volume0
Intrest0
Last Price0.01Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
400
400
Last Price-
Change
-
Bid93.1
Ask95.45
volume0
Intrest0