MCD - شركة ماكدونالدز - سلسلة الخيارات

انتهاء الصلاحية

Puts لتاريخ السوق September 10, 2025

العقد	سعر التنفيذ	العرض	الطلب	الأخير	الحجم	الفائدة المفتوحة	التقلب الضمني	دلتا	غاما	ثيتا	فيغا	رو
MCD20250912P00282500	282.50	0.00	1.27	0.00	0	0	88.60%	-0.11	0.01	-0.82	0.04	-0.00
MCD20250912P00285000	285.00	0.00	0.14	0.08	11	45	45.94%	-0.02	0.00	-0.07	0.01	-0.00
MCD20250912P00287500	287.50	0.00	0.70	0.00	0	17	55.27%	-0.06	0.01	-0.30	0.03	-0.00
MCD20250912P00290000	290.00	0.01	0.04	0.02	26	121	31.22%	-0.01	0.00	-0.02	0.01	-0.00
MCD20250912P00292500	292.50	0.05	0.06	0.05	29	108	30.00%	-0.02	0.01	-0.05	0.01	-0.00
MCD20250912P00295000	295.00	0.02	0.11	0.10	20	210	27.06%	-0.04	0.01	-0.08	0.02	-0.00
MCD20250912P00297500	297.50	0.00	0.16	0.16	40	307	24.13%	-0.06	0.02	-0.12	0.03	-0.00
MCD20250912P00300000	300.00	0.20	0.27	0.29	242	431	22.53%	-0.12	0.04	-0.23	0.05	-0.00
MCD20250912P00302500	302.50	0.50	0.61	0.62	156	184	20.84%	-0.23	0.06	-0.38	0.07	-0.00
MCD20250912P00305000	305.00	0.49	1.32	1.40	338	1,896	19.90%	-0.42	0.09	-0.51	0.09	-0.01
MCD20250912P00307500	307.50	2.32	2.61	3.22	169	367	19.37%	-0.64	0.09	-0.47	0.09	-0.01
MCD20250912P00310000	310.00	4.15	4.50	4.23	258	1,138	18.78%	-0.83	0.06	-0.27	0.06	-0.01
MCD20250912P00312500	312.50	6.25	7.40	6.42	68	220	19.64%	-0.94	0.03	-0.13	0.03	-0.01
MCD20250912P00315000	315.00	8.80	9.95	8.40	48	161	23.86%	-0.96	0.02	-0.11	0.02	-0.01
MCD20250912P00317500	317.50	11.30	12.35	11.32	42	100	30.13%	-0.96	0.02	-0.13	0.02	-0.01
MCD20250912P00320000	320.00	13.55	14.55	14.65	26	42	45.26%	-0.91	0.02	-0.36	0.04	-0.01
MCD20250912P00322500	322.50	15.95	17.30	12.55	4	0	38.60%	-0.97	0.01	-0.11	0.02	-0.01
MCD20250912P00325000	325.00	18.40	19.65	16.50	6	1	59.60%	-0.91	0.01	-0.46	0.04	-0.01
MCD20250912P00327500	327.50	20.85	23.30	0.00	0	0	64.11%	-0.92	0.01	-0.44	0.03	-0.01
MCD20250912P00330000	330.00	23.35	25.90	0.00	0	0	68.63%	-0.93	0.01	-0.42	0.03	-0.01

Calls لتاريخ السوق September 10, 2025

العقد	سعر التنفيذ	العرض	الطلب	الأخير	الحجم	الفائدة المفتوحة	التقلب الضمني	دلتا	غاما	ثيتا	فيغا	رو
MCD20250912C00282500	282.50	23.35	24.35	26.70	10	0	68.78%	0.94	0.01	-0.33	0.03	0.01
MCD20250912C00285000	285.00	20.85	22.05	0.00	0	0	58.64%	0.95	0.01	-0.25	0.02	0.01
MCD20250912C00287500	287.50	18.30	19.75	0.00	0	0	55.55%	0.94	0.01	-0.30	0.03	0.01
MCD20250912C00290000	290.00	15.85	17.50	0.00	0	0	55.31%	0.90	0.01	-0.44	0.04	0.01
MCD20250912C00292500	292.50	13.40	14.60	0.00	0	0	49.07%	0.89	0.02	-0.44	0.04	0.01
MCD20250912C00295000	295.00	10.90	12.65	0.00	0	0	48.21%	0.85	0.02	-0.61	0.05	0.01
MCD20250912C00297500	297.50	8.45	9.65	0.00	0	0	35.27%	0.86	0.03	-0.42	0.05	0.01
MCD20250912C00300000	300.00	6.20	6.80	6.25	4	6	23.60%	0.87	0.04	-0.26	0.05	0.01
MCD20250912C00302500	302.50	3.40	4.65	3.97	13	15	22.06%	0.76	0.06	-0.41	0.07	0.01
MCD20250912C00305000	305.00	2.05	2.67	2.61	494	53	20.83%	0.58	0.08	-0.53	0.09	0.01
MCD20250912C00307500	307.50	1.00	1.22	1.05	334	53	19.96%	0.37	0.08	-0.48	0.09	0.01
MCD20250912C00310000	310.00	0.44	0.50	0.50	739	193	19.87%	0.19	0.06	-0.30	0.06	0.00
MCD20250912C00312500	312.50	0.19	0.24	0.24	310	225	21.95%	0.10	0.03	-0.18	0.04	0.00
MCD20250912C00315000	315.00	0.10	0.12	0.12	360	670	24.66%	0.06	0.02	-0.12	0.03	0.00
MCD20250912C00317500	317.50	0.03	0.12	0.08	333	1,070	27.29%	0.04	0.01	-0.08	0.02	0.00
MCD20250912C00320000	320.00	0.06	0.09	0.07	188	851	31.30%	0.03	0.01	-0.07	0.02	0.00
MCD20250912C00322500	322.50	0.02	0.14	0.05	104	416	36.88%	0.03	0.01	-0.08	0.02	0.00
MCD20250912C00325000	325.00	0.02	0.11	0.04	75	759	37.78%	0.02	0.00	-0.05	0.01	0.00
MCD20250912C00327500	327.50	0.00	0.41	0.00	0	113	53.47%	0.05	0.01	-0.20	0.02	0.00
MCD20250912C00330000	330.00	0.00	0.03	0.01	33	630	42.92%	0.01	0.00	-0.03	0.01	0.00

GB:0R16	US$ ٣٠٥٫٦٧
CH:MCD
PL:MCDL	PLN ١٬١٥٠٫٢٠
IT:1MCD	€ ٢٦٢٫٠٠
MX:MCD
GB:MDOD
AT:MCD
BG:MDO
CL:MCD
CL:MCDCL
DE:MDO	€ ٢٦١٫٦٥

MCD - شركة ماكدونالدز - سلسلة الخيارات

Other Listings