U.S. markets closed
F S&P 500
5,110.75 +19.25 (+0.38%) F Dow Jones
38,630.00 +248.00 (+0.65%) F Nasdaq
17,779.75 +130.00 (+0.74%) E-mini Russell 2000 Index Futur
2,026.10 -1.10 (-0.05%) Petróleo
79.14 +0.19 (+0.24%) Oro
2,312.90 +3.30 (+0.14%)
McDonald's Corporation (MCD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00255000 | 2024-04-29 1:37PM EDT | 255.00 | 18.80 | 16.40 | 20.25 | 0.00 | - | 2 | 3 | 51.29% |
| MCD240510C00260000 | 2024-04-29 1:44PM EDT | 260.00 | 14.35 | 11.50 | 15.10 | 0.00 | - | 5 | 10 | 40.50% |
| MCD240510C00265000 | 2024-05-02 12:58PM EDT | 265.00 | 9.65 | 8.70 | 9.70 | -1.41 | -12.75% | 5 | 46 | 27.47% |
| MCD240510C00267500 | 2024-05-01 12:31PM EDT | 267.50 | 6.20 | 6.55 | 8.35 | 0.00 | - | 3 | 32 | 30.87% |
| MCD240510C00270000 | 2024-05-02 11:28AM EDT | 270.00 | 6.65 | 4.65 | 4.90 | -0.25 | -3.62% | 9 | 233 | 18.56% |
| MCD240510C00272500 | 2024-05-02 3:58PM EDT | 272.50 | 2.84 | 3.00 | 3.15 | -2.36 | -45.38% | 63 | 361 | 17.02% |
| MCD240510C00275000 | 2024-05-02 3:56PM EDT | 275.00 | 1.75 | 1.76 | 1.84 | -1.17 | -40.07% | 189 | 291 | 16.13% |
| MCD240510C00277500 | 2024-05-02 3:59PM EDT | 277.50 | 0.93 | 0.93 | 1.00 | -0.82 | -46.86% | 119 | 132 | 15.86% |
| MCD240510C00280000 | 2024-05-02 3:55PM EDT | 280.00 | 0.42 | 0.43 | 0.51 | -0.68 | -61.82% | 139 | 555 | 15.89% |
| MCD240510C00282500 | 2024-05-02 2:44PM EDT | 282.50 | 0.28 | 0.21 | 0.28 | -0.34 | -54.84% | 17 | 176 | 16.60% |
| MCD240510C00285000 | 2024-05-02 3:56PM EDT | 285.00 | 0.14 | 0.09 | 0.15 | -0.19 | -57.58% | 116 | 312 | 17.29% |
| MCD240510C00287500 | 2024-05-02 3:53PM EDT | 287.50 | 0.07 | 0.05 | 0.15 | -0.11 | -61.11% | 14 | 61 | 20.07% |
| MCD240510C00290000 | 2024-05-02 3:49PM EDT | 290.00 | 0.06 | 0.02 | 0.09 | -0.12 | -66.67% | 9 | 130 | 20.80% |
| MCD240510C00292500 | 2024-04-30 11:40AM EDT | 292.50 | 0.09 | 0.00 | 0.08 | 0.00 | - | 26 | 46 | 22.85% |
| MCD240510C00295000 | 2024-05-02 1:58PM EDT | 295.00 | 0.06 | 0.01 | 0.11 | -0.04 | -40.00% | 34 | 203 | 26.56% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.01 | 0.11 | 0.00 | - | 4 | 5 | 29.00% |
| MCD240510C00300000 | 2024-05-01 12:27PM EDT | 300.00 | 0.11 | 0.01 | 0.03 | 0.00 | - | 2 | 19 | 26.17% |
| MCD240510C00305000 | 2024-04-30 1:20PM EDT | 305.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 141 | 30.27% |
| MCD240510C00310000 | 2024-05-01 12:42PM EDT | 310.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 27 | 39.84% |
| MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 5 | 146 | 53.42% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 64.45% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 63.67% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 14 | 52.34% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 32 | 50.00% |
| MCD240510P00230000 | 2024-04-29 3:11PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 57 | 54 | 53.22% |
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 41 | 46.68% |
| MCD240510P00240000 | 2024-05-02 11:41AM EDT | 240.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 73 | 36.72% |
| MCD240510P00245000 | 2024-04-30 2:23PM EDT | 245.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 80 | 100 | 32.52% |
| MCD240510P00247500 | 2024-05-01 3:35PM EDT | 247.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 5 | 29.88% |
| MCD240510P00250000 | 2024-05-02 2:27PM EDT | 250.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 2 | 69 | 29.69% |
| MCD240510P00252500 | 2024-05-01 12:51PM EDT | 252.50 | 0.07 | 0.01 | 0.24 | 0.00 | - | 1 | 87 | 31.89% |
| MCD240510P00255000 | 2024-05-02 12:36PM EDT | 255.00 | 0.06 | 0.03 | 0.08 | -0.07 | -53.85% | 16 | 148 | 23.54% |
| MCD240510P00257500 | 2024-05-02 12:16PM EDT | 257.50 | 0.06 | 0.04 | 0.11 | 0.00 | - | 42 | 80 | 21.83% |
| MCD240510P00260000 | 2024-05-02 3:25PM EDT | 260.00 | 0.12 | 0.09 | 0.15 | -0.01 | -7.69% | 356 | 1,021 | 19.97% |
| MCD240510P00262500 | 2024-05-02 1:58PM EDT | 262.50 | 0.19 | 0.19 | 0.25 | -0.05 | -20.83% | 24 | 95 | 18.85% |
| MCD240510P00265000 | 2024-05-02 3:48PM EDT | 265.00 | 0.35 | 0.35 | 0.43 | +0.04 | +12.90% | 105 | 242 | 17.87% |
| MCD240510P00267500 | 2024-05-02 3:48PM EDT | 267.50 | 0.70 | 0.58 | 0.71 | +0.16 | +29.63% | 69 | 130 | 16.65% |
| MCD240510P00270000 | 2024-05-02 3:59PM EDT | 270.00 | 1.19 | 1.07 | 1.18 | +0.13 | +12.26% | 292 | 265 | 15.48% |
| MCD240510P00272500 | 2024-05-02 3:55PM EDT | 272.50 | 2.17 | 1.87 | 1.99 | +0.39 | +21.91% | 99 | 172 | 14.64% |
| MCD240510P00275000 | 2024-05-02 3:58PM EDT | 275.00 | 3.20 | 3.10 | 3.30 | +0.50 | +18.52% | 1,304 | 205 | 14.45% |
| MCD240510P00277500 | 2024-05-02 3:39PM EDT | 277.50 | 4.85 | 4.75 | 5.05 | +1.25 | +34.72% | 17 | 603 | 14.54% |
| MCD240510P00280000 | 2024-05-02 1:36PM EDT | 280.00 | 6.16 | 6.70 | 7.20 | -2.86 | -31.71% | 5 | 50 | 15.58% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 285.00 | 17.50 | 10.25 | 13.90 | 0.00 | - | 2 | 2 | 38.87% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 15.20 | 18.60 | 0.00 | - | - | 0 | 44.70% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 20.15 | 23.90 | 0.00 | - | 11 | 0 | 55.20% |
© 2024 Yahoo. Todos los derechos reservados.