McDonald's Corporation (MCD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240913C00230000 | 2024-08-09 2:03PM EDT | 230.00 | 37.55 | 58.05 | 61.95 | 0.00 | - | - | 0 | 100.44% |
| MCD240913C00250000 | 2024-08-19 11:43AM EDT | 250.00 | 37.28 | 38.25 | 41.85 | 0.00 | - | 1 | 0 | 70.65% |
| MCD240913C00255000 | 2024-08-30 3:11PM EDT | 255.00 | 32.31 | 33.95 | 37.15 | 0.00 | - | 11 | 0 | 73.24% |
| MCD240913C00260000 | 2024-08-30 10:08AM EDT | 260.00 | 27.76 | 28.25 | 31.95 | 0.00 | - | 1 | 0 | 56.20% |
| MCD240913C00265000 | 2024-09-03 9:36AM EDT | 265.00 | 22.60 | 23.70 | 27.00 | 0.00 | - | 1 | 1 | 52.78% |
| MCD240913C00270000 | 2024-08-30 1:35PM EDT | 270.00 | 16.50 | 18.50 | 22.05 | 0.00 | - | 17 | 0 | 64.18% |
| MCD240913C00272500 | 2024-08-30 1:37PM EDT | 272.50 | 14.44 | 16.25 | 19.55 | 0.00 | - | 17 | 0 | 58.89% |
| MCD240913C00275000 | 2024-08-30 3:10PM EDT | 275.00 | 12.50 | 13.90 | 16.90 | 0.00 | - | 120 | 0 | 52.11% |
| MCD240913C00280000 | 2024-09-06 1:22PM EDT | 280.00 | 11.85 | 9.15 | 11.55 | +5.02 | +73.50% | 10 | 28 | 38.09% |
| MCD240913C00282500 | 2024-09-06 2:52PM EDT | 282.50 | 9.37 | 7.05 | 9.25 | +2.12 | +29.24% | 4 | 18 | 34.05% |
| MCD240913C00285000 | 2024-09-06 3:57PM EDT | 285.00 | 6.50 | 5.20 | 6.80 | +1.10 | +20.37% | 27 | 171 | 28.32% |
| MCD240913C00287500 | 2024-09-06 3:59PM EDT | 287.50 | 4.35 | 4.25 | 4.55 | +0.80 | +22.54% | 62 | 49 | 23.39% |
| MCD240913C00290000 | 2024-09-06 3:59PM EDT | 290.00 | 2.95 | 2.84 | 3.05 | +0.57 | +23.95% | 439 | 271 | 22.19% |
| MCD240913C00292500 | 2024-09-06 3:54PM EDT | 292.50 | 1.95 | 1.70 | 1.98 | +0.63 | +47.73% | 343 | 101 | 21.90% |
| MCD240913C00295000 | 2024-09-06 3:59PM EDT | 295.00 | 1.05 | 0.73 | 1.36 | +0.18 | +20.69% | 1,205 | 143 | 22.94% |
| MCD240913C00297500 | 2024-09-06 3:49PM EDT | 297.50 | 0.70 | 0.51 | 1.64 | +0.18 | +34.62% | 338 | 88 | 30.42% |
| MCD240913C00300000 | 2024-09-06 3:58PM EDT | 300.00 | 0.32 | 0.23 | 0.39 | +0.08 | +33.33% | 2,920 | 224 | 21.70% |
| MCD240913C00305000 | 2024-09-06 3:59PM EDT | 305.00 | 0.14 | 0.09 | 0.19 | +0.05 | +55.56% | 245 | 112 | 24.56% |
| MCD240913C00310000 | 2024-09-06 3:09PM EDT | 310.00 | 0.16 | 0.03 | 2.18 | +0.06 | +60.00% | 121 | 65 | 58.23% |
| MCD240913C00315000 | 2024-09-06 11:35AM EDT | 315.00 | 0.05 | 0.02 | 0.32 | +0.04 | +400.00% | 46 | 68 | 39.94% |
| MCD240913C00320000 | 2024-09-06 12:41PM EDT | 320.00 | 0.08 | 0.01 | 0.10 | -0.03 | -27.27% | 6 | 49 | 37.50% |
| MCD240913C00330000 | 2024-09-06 11:33AM EDT | 330.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 1 | 1 | 42.97% |
| MCD240913C00340000 | 2024-09-06 1:28PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 7 | 46.48% |
| MCD240913C00370000 | 2024-08-21 1:33PM EDT | 370.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 59.38% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240913P00210000 | 2024-09-06 3:49PM EDT | 210.00 | 0.01 | 0.00 | 0.18 | -0.49 | -98.00% | 15 | 1 | 104.30% |
| MCD240913P00235000 | 2024-09-03 12:51PM EDT | 235.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 12 | 15 | 88.18% |
| MCD240913P00240000 | 2024-09-06 3:59PM EDT | 240.00 | 0.01 | 0.00 | 0.52 | -0.05 | -83.33% | 10 | 8 | 75.68% |
| MCD240913P00245000 | 2024-09-06 11:54AM EDT | 245.00 | 0.07 | 0.01 | 2.18 | -0.24 | -77.42% | 15 | 33 | 91.65% |
| MCD240913P00250000 | 2024-09-05 3:06PM EDT | 250.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 2 | 101 | 55.66% |
| MCD240913P00255000 | 2024-09-05 3:28PM EDT | 255.00 | 0.47 | 0.01 | 0.75 | 0.00 | - | 8 | 72 | 58.50% |
| MCD240913P00260000 | 2024-09-06 3:55PM EDT | 260.00 | 0.09 | 0.01 | 0.19 | -0.11 | -55.00% | 114 | 264 | 44.92% |
| MCD240913P00265000 | 2024-09-06 3:18PM EDT | 265.00 | 0.13 | 0.05 | 0.25 | +0.01 | +8.33% | 7 | 160 | 40.19% |
| MCD240913P00267500 | 2024-09-06 10:10AM EDT | 267.50 | 0.24 | 0.06 | 0.35 | -0.07 | -22.58% | 2 | 25 | 39.31% |
| MCD240913P00270000 | 2024-09-06 3:30PM EDT | 270.00 | 0.16 | 0.09 | 0.22 | -0.12 | -42.86% | 33 | 97 | 32.32% |
| MCD240913P00272500 | 2024-09-06 2:29PM EDT | 272.50 | 0.22 | 0.09 | 0.33 | -0.08 | -26.67% | 6 | 71 | 31.45% |
| MCD240913P00275000 | 2024-09-06 3:18PM EDT | 275.00 | 0.24 | 0.22 | 0.37 | -0.17 | -41.46% | 54 | 132 | 28.47% |
| MCD240913P00277500 | 2024-09-06 3:58PM EDT | 277.50 | 0.33 | 0.17 | 0.59 | -0.21 | -38.89% | 20 | 43 | 27.93% |
| MCD240913P00280000 | 2024-09-06 3:55PM EDT | 280.00 | 0.60 | 0.51 | 0.60 | -0.22 | -26.83% | 205 | 293 | 23.78% |
| MCD240913P00282500 | 2024-09-06 3:59PM EDT | 282.50 | 0.85 | 0.75 | 0.96 | -0.45 | -34.62% | 117 | 27 | 23.01% |
| MCD240913P00285000 | 2024-09-06 3:53PM EDT | 285.00 | 1.20 | 1.25 | 1.54 | -0.64 | -34.78% | 593 | 223 | 22.58% |
| MCD240913P00287500 | 2024-09-06 3:59PM EDT | 287.50 | 1.89 | 1.94 | 2.15 | -1.00 | -34.60% | 208 | 51 | 20.67% |
| MCD240913P00290000 | 2024-09-06 3:51PM EDT | 290.00 | 3.50 | 2.85 | 3.25 | -0.65 | -15.66% | 457 | 89 | 20.24% |
| MCD240913P00292500 | 2024-09-06 3:40PM EDT | 292.50 | 4.45 | 4.40 | 4.70 | -1.45 | -24.58% | 243 | 5 | 19.95% |
| MCD240913P00297500 | 2024-08-29 9:33AM EDT | 297.50 | 12.55 | 7.30 | 9.25 | 0.00 | - | - | 5 | 27.09% |
© 2024 Yahoo. Todos los derechos reservados.