McDonald's Corporation (MCD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 57.30 | 53.30 | 57.50 | 0.00 | - | - | 1 | 66.94% |
| MCD240517C00235000 | 2024-04-15 2:54PM EDT | 235.00 | 33.12 | 38.65 | 42.15 | 0.00 | - | - | 2 | 50.59% |
| MCD240517C00240000 | 2024-03-13 11:27AM EDT | 240.00 | 48.50 | 28.55 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| MCD240517C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 28.75 | 28.65 | 31.80 | 0.00 | - | 4 | 3 | 51.98% |
| MCD240517C00250000 | 2024-04-17 10:28AM EDT | 250.00 | 19.95 | 23.80 | 26.90 | 0.00 | - | 6 | 28 | 46.29% |
| MCD240517C00255000 | 2024-04-24 12:55PM EDT | 255.00 | 21.88 | 19.10 | 22.30 | 0.00 | - | 1 | 63 | 42.24% |
| MCD240517C00260000 | 2024-04-30 3:10PM EDT | 260.00 | 15.45 | 14.85 | 17.45 | 0.00 | - | 8 | 161 | 36.17% |
| MCD240517C00262500 | 2024-04-30 10:44AM EDT | 262.50 | 14.35 | 12.30 | 13.90 | 0.00 | - | 8 | 7 | 26.78% |
| MCD240517C00265000 | 2024-05-01 3:46PM EDT | 265.00 | 11.00 | 9.90 | 11.30 | +1.15 | +11.68% | 15 | 722 | 22.84% |
| MCD240517C00267500 | 2024-05-01 9:49AM EDT | 267.50 | 5.95 | 8.50 | 9.10 | -2.20 | -26.99% | 15 | 9 | 20.87% |
| MCD240517C00270000 | 2024-05-01 2:50PM EDT | 270.00 | 7.75 | 6.65 | 7.10 | +1.65 | +27.05% | 51 | 1,432 | 19.40% |
| MCD240517C00272500 | 2024-05-01 3:21PM EDT | 272.50 | 5.95 | 5.00 | 5.20 | +1.45 | +32.22% | 81 | 105 | 17.68% |
| MCD240517C00275000 | 2024-05-01 3:55PM EDT | 275.00 | 3.85 | 3.55 | 3.75 | +0.60 | +18.46% | 148 | 2,696 | 17.03% |
| MCD240517C00277500 | 2024-05-01 3:19PM EDT | 277.50 | 3.05 | 2.41 | 2.67 | +0.68 | +28.69% | 33 | 423 | 16.92% |
| MCD240517C00280000 | 2024-05-01 3:46PM EDT | 280.00 | 1.85 | 1.54 | 1.75 | +0.38 | +25.85% | 253 | 1,065 | 16.43% |
| MCD240517C00282500 | 2024-05-01 3:46PM EDT | 282.50 | 1.13 | 0.97 | 1.16 | +0.13 | +13.00% | 48 | 380 | 16.48% |
| MCD240517C00285000 | 2024-05-01 3:09PM EDT | 285.00 | 0.70 | 0.56 | 0.72 | +0.13 | +22.81% | 354 | 2,130 | 16.37% |
| MCD240517C00287500 | 2024-05-01 2:07PM EDT | 287.50 | 0.26 | 0.35 | 0.45 | -0.12 | -31.58% | 44 | 239 | 16.50% |
| MCD240517C00290000 | 2024-05-01 3:59PM EDT | 290.00 | 0.24 | 0.22 | 0.28 | -0.01 | -4.00% | 170 | 10,708 | 16.72% |
| MCD240517C00292500 | 2024-04-30 1:09PM EDT | 292.50 | 0.20 | 0.10 | 0.49 | 0.00 | - | 34 | 161 | 21.29% |
| MCD240517C00295000 | 2024-05-01 9:56AM EDT | 295.00 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 10 | 829 | 18.31% |
| MCD240517C00300000 | 2024-05-01 3:10PM EDT | 300.00 | 0.07 | 0.03 | 0.10 | +0.01 | +16.67% | 39 | 912 | 20.36% |
| MCD240517C00305000 | 2024-05-01 12:49PM EDT | 305.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 11 | 721 | 21.39% |
| MCD240517C00310000 | 2024-05-01 2:52PM EDT | 310.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 286 | 26.56% |
| MCD240517C00315000 | 2024-04-29 12:54PM EDT | 315.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 1 | 540 | 36.04% |
| MCD240517C00320000 | 2024-04-30 1:33PM EDT | 320.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 598 | 37.11% |
| MCD240517C00325000 | 2024-04-09 2:28PM EDT | 325.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 64 | 55.54% |
| MCD240517C00330000 | 2024-04-12 9:46AM EDT | 330.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 25 | 61 | 50.98% |
| MCD240517C00335000 | 2024-04-04 10:08AM EDT | 335.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 11 | 102 | 40.92% |
| MCD240517C00340000 | 2024-04-04 2:53PM EDT | 340.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 44 | 57.28% |
| MCD240517C00345000 | 2024-03-21 2:14PM EDT | 345.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 39.65% |
| MCD240517C00350000 | 2024-04-29 3:37PM EDT | 350.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 1 | 4 | 63.23% |
| MCD240517C00355000 | 2024-03-08 4:46PM EDT | 355.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 57.42% |
| MCD240517C00360000 | 2024-03-11 9:30AM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00200000 | 2024-04-29 3:37PM EDT | 200.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 82.67% |
| MCD240517P00210000 | 2024-04-25 11:45AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 89 | 49.41% |
| MCD240517P00215000 | 2024-04-18 12:46PM EDT | 215.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 9 | 18 | 52.34% |
| MCD240517P00220000 | 2024-05-01 1:41PM EDT | 220.00 | 0.04 | 0.00 | 0.05 | -0.18 | -81.82% | 1 | 47 | 41.60% |
| MCD240517P00225000 | 2024-04-25 11:44AM EDT | 225.00 | 0.11 | 0.00 | 1.23 | 0.00 | - | 1 | 19 | 55.76% |
| MCD240517P00230000 | 2024-04-30 9:49AM EDT | 230.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 10 | 56 | 38.67% |
| MCD240517P00235000 | 2024-04-30 1:04PM EDT | 235.00 | 0.17 | 0.01 | 0.65 | 0.00 | - | 18 | 155 | 46.17% |
| MCD240517P00240000 | 2024-05-01 2:52PM EDT | 240.00 | 0.05 | 0.04 | 0.23 | -0.15 | -75.00% | 3 | 112 | 33.50% |
| MCD240517P00245000 | 2024-05-01 2:03PM EDT | 245.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 226 | 25.39% |
| MCD240517P00250000 | 2024-05-01 3:30PM EDT | 250.00 | 0.07 | 0.05 | 0.29 | -0.07 | -50.00% | 19 | 538 | 25.93% |
| MCD240517P00252500 | 2024-05-01 11:20AM EDT | 252.50 | 0.15 | 0.05 | 0.53 | 0.00 | - | 21 | 46 | 27.03% |
| MCD240517P00255000 | 2024-05-01 3:05PM EDT | 255.00 | 0.15 | 0.10 | 0.29 | -0.09 | -37.50% | 13 | 479 | 21.39% |
| MCD240517P00257500 | 2024-05-01 1:00PM EDT | 257.50 | 0.39 | 0.24 | 0.28 | +0.10 | +34.48% | 15 | 90 | 18.95% |
| MCD240517P00260000 | 2024-05-01 3:26PM EDT | 260.00 | 0.28 | 0.34 | 0.40 | -0.21 | -42.86% | 131 | 819 | 18.14% |
| MCD240517P00262500 | 2024-05-01 3:45PM EDT | 262.50 | 0.51 | 0.50 | 0.61 | -0.14 | -21.54% | 58 | 154 | 17.63% |
| MCD240517P00265000 | 2024-05-01 3:58PM EDT | 265.00 | 0.79 | 0.74 | 0.84 | -0.26 | -24.76% | 173 | 2,209 | 16.59% |
| MCD240517P00267500 | 2024-05-01 3:58PM EDT | 267.50 | 1.15 | 1.09 | 1.26 | -0.35 | -23.33% | 54 | 269 | 16.08% |
| MCD240517P00270000 | 2024-05-01 3:58PM EDT | 270.00 | 1.65 | 1.62 | 1.85 | -0.55 | -25.00% | 198 | 873 | 15.55% |
| MCD240517P00272500 | 2024-05-01 3:45PM EDT | 272.50 | 2.20 | 2.42 | 2.57 | -0.95 | -30.16% | 117 | 290 | 14.65% |
| MCD240517P00275000 | 2024-05-01 3:56PM EDT | 275.00 | 3.34 | 3.50 | 3.70 | -1.06 | -24.09% | 114 | 1,271 | 14.41% |
| MCD240517P00277500 | 2024-05-01 3:30PM EDT | 277.50 | 4.10 | 4.80 | 5.10 | -1.85 | -31.09% | 18 | 57 | 14.08% |
| MCD240517P00280000 | 2024-05-01 3:06PM EDT | 280.00 | 5.60 | 6.35 | 6.85 | -1.75 | -23.81% | 26 | 382 | 14.06% |
| MCD240517P00282500 | 2024-05-01 11:46AM EDT | 282.50 | 10.65 | 7.60 | 8.95 | +1.50 | +16.39% | 2 | 9 | 14.80% |
| MCD240517P00285000 | 2024-05-01 2:38PM EDT | 285.00 | 11.24 | 9.45 | 11.70 | -0.59 | -4.99% | 11 | 1,791 | 19.15% |
| MCD240517P00290000 | 2024-04-22 1:48PM EDT | 290.00 | 15.00 | 14.60 | 17.15 | 0.00 | - | 2 | 129 | 27.44% |
| MCD240517P00295000 | 2024-05-01 3:19PM EDT | 295.00 | 19.47 | 18.85 | 21.60 | -7.28 | -27.21% | 85 | 29 | 28.49% |
| MCD240517P00300000 | 2024-05-01 3:19PM EDT | 300.00 | 25.95 | 23.65 | 27.00 | +1.93 | +8.03% | 45 | 10 | 36.29% |
| MCD240517P00305000 | 2024-04-05 12:52PM EDT | 305.00 | 37.07 | 28.65 | 31.70 | 0.00 | - | 1 | 0 | 38.21% |
| MCD240517P00310000 | 2024-03-07 4:00PM EDT | 310.00 | 18.68 | 41.30 | 45.25 | 0.00 | - | 4 | 0 | 83.04% |
| MCD240517P00320000 | 2024-03-18 1:04PM EDT | 320.00 | 40.99 | 48.35 | 52.05 | 0.00 | - | - | 0 | 76.48% |
© 2024 Yahoo. Todos los derechos reservados.