U.S. markets open in 6 hours 32 minutes
F S&P 500
5,069.50 +23.00 (+0.46%) F Dow Jones
38,195.00 +126.00 (+0.33%) F Nasdaq
17,537.75 +99.50 (+0.57%) E-mini Russell 2000 Index Futur
2,006.70 +17.00 (+0.85%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,323.80 +12.80 (+0.55%)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00125000 | 2024-04-17 1:23PM EDT | 125.00 | 144.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621C00135000 | 2024-02-15 11:27AM EDT | 135.00 | 155.50 | 143.50 | 147.50 | 0.00 | - | 1 | 2 | 157.18% |
| MCD240621C00150000 | 2023-12-26 1:48PM EDT | 150.00 | 144.30 | 141.40 | 145.30 | 0.00 | - | 1 | 3 | 208.11% |
| MCD240621C00155000 | 2023-03-15 12:18PM EDT | 155.00 | 113.30 | 136.20 | 138.55 | 0.00 | - | - | 1 | 195.26% |
| MCD240621C00160000 | 2023-06-30 12:48PM EDT | 160.00 | 140.60 | 136.55 | 138.40 | 0.00 | - | 5 | 5 | 210.19% |
| MCD240621C00170000 | 2023-03-16 2:59PM EDT | 170.00 | 105.95 | 123.30 | 126.10 | 0.00 | - | - | 3 | 182.35% |
| MCD240621C00175000 | 2023-06-20 10:29AM EDT | 175.00 | 125.75 | 125.55 | 127.45 | 0.00 | - | - | 6 | 202.08% |
| MCD240621C00180000 | 2023-12-29 12:46PM EDT | 180.00 | 118.68 | 112.15 | 115.70 | 0.00 | - | 6 | 2 | 164.57% |
| MCD240621C00185000 | 2023-06-22 1:59PM EDT | 185.00 | 113.08 | 114.80 | 116.80 | 0.00 | - | - | 1 | 183.69% |
| MCD240621C00190000 | 2023-03-03 1:27PM EDT | 190.00 | 88.40 | 96.10 | 99.30 | 0.00 | - | 6 | 6 | 126.44% |
| MCD240621C00195000 | 2023-05-01 11:38AM EDT | 195.00 | 110.46 | 94.85 | 96.70 | 0.00 | - | 1 | 8 | 132.41% |
| MCD240621C00200000 | 2024-04-17 3:55PM EDT | 200.00 | 71.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621C00205000 | 2023-12-28 1:19PM EDT | 205.00 | 93.40 | 87.80 | 90.95 | 0.00 | - | 3 | 18 | 132.84% |
| MCD240621C00210000 | 2023-12-22 4:49PM EDT | 210.00 | 84.95 | 91.15 | 94.70 | 0.00 | - | 1 | 9 | 154.71% |
| MCD240621C00215000 | 2023-07-06 1:44PM EDT | 215.00 | 88.54 | 79.40 | 80.40 | 0.00 | - | 2 | 2 | 122.05% |
| MCD240621C00220000 | 2024-04-26 3:41PM EDT | 220.00 | 55.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621C00225000 | 2024-03-14 9:36AM EDT | 225.00 | 58.75 | 42.55 | 45.70 | 0.00 | - | 1 | 39 | 0.00% |
| MCD240621C00230000 | 2024-04-08 1:20PM EDT | 230.00 | 39.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240621C00235000 | 2024-02-27 1:25PM EDT | 235.00 | 61.15 | 47.75 | 51.45 | 0.00 | - | 2 | 36 | 66.41% |
| MCD240621C00240000 | 2024-04-19 12:08PM EDT | 240.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621C00245000 | 2024-04-29 2:03PM EDT | 245.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621C00250000 | 2024-04-26 3:17PM EDT | 250.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621C00255000 | 2024-04-30 2:04PM EDT | 255.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621C00265000 | 2024-04-30 3:42PM EDT | 265.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MCD240621C00270000 | 2024-05-01 3:51PM EDT | 270.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MCD240621C00275000 | 2024-05-01 3:54PM EDT | 275.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.20% |
| MCD240621C00280000 | 2024-05-01 3:59PM EDT | 280.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
| MCD240621C00285000 | 2024-05-01 3:59PM EDT | 285.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 3.13% |
| MCD240621C00290000 | 2024-05-01 3:57PM EDT | 290.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 3.13% |
| MCD240621C00295000 | 2024-05-01 3:11PM EDT | 295.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MCD240621C00300000 | 2024-05-01 3:39PM EDT | 300.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| MCD240621C00305000 | 2024-05-01 3:10PM EDT | 305.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240621C00310000 | 2024-05-01 3:09PM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MCD240621C00315000 | 2024-05-01 3:07PM EDT | 315.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240621C00320000 | 2024-05-01 3:05PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MCD240621C00325000 | 2024-05-01 3:03PM EDT | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240621C00330000 | 2024-05-01 2:59PM EDT | 330.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MCD240621C00335000 | 2024-05-01 2:58PM EDT | 335.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240621C00340000 | 2024-05-01 3:01PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240621C00345000 | 2024-04-03 9:42AM EDT | 345.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240621C00350000 | 2024-04-30 9:30AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MCD240621C00355000 | 2024-03-27 10:30AM EDT | 355.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 39 | 31.10% |
| MCD240621C00360000 | 2024-03-18 9:56AM EDT | 360.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 88 | 32.76% |
| MCD240621C00365000 | 2024-03-12 9:45AM EDT | 365.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 2 | 7 | 34.18% |
| MCD240621C00370000 | 2024-03-15 2:00PM EDT | 370.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 68 | 35.30% |
| MCD240621C00375000 | 2024-03-12 9:46AM EDT | 375.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 36.62% |
| MCD240621C00380000 | 2024-03-07 11:46AM EDT | 380.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 94 | 38.77% |
| MCD240621C00385000 | 2024-03-07 12:24PM EDT | 385.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 46.09% |
| MCD240621C00390000 | 2024-03-07 3:23PM EDT | 390.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 27 | 53.83% |
| MCD240621C00400000 | 2024-03-11 2:36PM EDT | 400.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 118 | 42.68% |
| MCD240621C00410000 | 2024-03-12 3:55PM EDT | 410.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 47 | 59.69% |
| MCD240621C00420000 | 2024-02-26 4:54PM EDT | 420.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 2 | 13 | 51.66% |
| MCD240621C00430000 | 2023-08-08 12:47PM EDT | 430.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 50.59% |
| MCD240621C00440000 | 2024-05-01 1:11PM EDT | 440.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621P00125000 | 2024-02-08 3:54PM EDT | 125.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 3 | 12 | 88.09% |
| MCD240621P00130000 | 2024-02-22 4:01PM EDT | 130.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 10 | 20 | 84.86% |
| MCD240621P00135000 | 2024-02-23 12:37PM EDT | 135.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 73 | 80.96% |
| MCD240621P00140000 | 2023-12-27 10:37AM EDT | 140.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 104 | 72.07% |
| MCD240621P00145000 | 2024-03-12 2:51PM EDT | 145.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 36 | 95.97% |
| MCD240621P00150000 | 2024-01-25 1:30PM EDT | 150.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 23 | 57.03% |
| MCD240621P00155000 | 2024-02-01 11:37AM EDT | 155.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 2 | 30 | 87.21% |
| MCD240621P00160000 | 2024-02-16 1:44PM EDT | 160.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 42 | 63.48% |
| MCD240621P00165000 | 2024-02-21 11:49AM EDT | 165.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 4 | 28 | 60.16% |
| MCD240621P00170000 | 2024-02-28 11:25AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 297 | 52.34% |
| MCD240621P00175000 | 2024-02-16 1:37PM EDT | 175.00 | 0.16 | 0.00 | 0.56 | 0.00 | - | 2 | 60 | 56.69% |
| MCD240621P00180000 | 2024-04-11 10:37AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240621P00185000 | 2024-04-12 10:17AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MCD240621P00190000 | 2024-05-01 11:04AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240621P00195000 | 2024-04-23 1:30PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MCD240621P00200000 | 2024-04-30 9:36AM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240621P00205000 | 2024-04-29 2:15PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MCD240621P00210000 | 2024-05-01 10:22AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240621P00215000 | 2024-04-22 9:39AM EDT | 215.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240621P00220000 | 2024-04-30 3:49PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MCD240621P00225000 | 2024-05-01 3:15PM EDT | 225.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MCD240621P00230000 | 2024-05-01 3:16PM EDT | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240621P00235000 | 2024-05-01 3:17PM EDT | 235.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MCD240621P00240000 | 2024-04-30 3:24PM EDT | 240.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MCD240621P00245000 | 2024-05-01 3:01PM EDT | 245.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MCD240621P00250000 | 2024-05-01 3:44PM EDT | 250.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MCD240621P00255000 | 2024-05-01 3:26PM EDT | 255.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| MCD240621P00260000 | 2024-05-01 3:44PM EDT | 260.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| MCD240621P00265000 | 2024-05-01 3:54PM EDT | 265.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| MCD240621P00270000 | 2024-05-01 3:49PM EDT | 270.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.78% |
| MCD240621P00275000 | 2024-05-01 3:49PM EDT | 275.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| MCD240621P00280000 | 2024-05-01 3:57PM EDT | 280.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MCD240621P00285000 | 2024-05-01 1:30PM EDT | 285.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00290000 | 2024-04-23 1:36PM EDT | 290.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00295000 | 2024-04-24 2:31PM EDT | 295.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240621P00300000 | 2024-04-17 9:30AM EDT | 300.00 | 34.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 305.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| MCD240621P00310000 | 2024-03-13 10:25AM EDT | 310.00 | 24.00 | 41.15 | 44.10 | 0.00 | - | 2 | 0 | 50.32% |
| MCD240621P00315000 | 2024-04-04 2:48PM EDT | 315.00 | 43.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621P00320000 | 2024-03-14 3:53PM EDT | 320.00 | 38.93 | 50.75 | 54.55 | 0.00 | - | 7 | 0 | 52.19% |
| MCD240621P00325000 | 2024-03-13 3:42PM EDT | 325.00 | 40.93 | 55.85 | 59.60 | 0.00 | - | 1 | 1 | 55.29% |
| MCD240621P00330000 | 2024-03-13 3:42PM EDT | 330.00 | 45.95 | 60.70 | 64.60 | 0.00 | - | 1 | 0 | 57.81% |
| MCD240621P00335000 | 2023-07-17 10:16AM EDT | 335.00 | 39.30 | 49.50 | 51.45 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240621P00340000 | 2023-07-06 2:57PM EDT | 340.00 | 44.95 | 52.40 | 54.25 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00345000 | 2023-05-22 12:55PM EDT | 345.00 | 54.30 | 49.15 | 51.55 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00350000 | 2023-07-27 3:14PM EDT | 350.00 | 53.80 | 65.25 | 67.95 | 0.00 | - | 20 | 0 | 0.00% |
| MCD240621P00360000 | 2023-12-15 2:08PM EDT | 360.00 | 72.72 | 65.45 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00370000 | 2023-05-04 12:21PM EDT | 370.00 | 75.95 | 79.25 | 81.40 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00390000 | 2023-05-04 11:55AM EDT | 390.00 | 96.05 | 98.85 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00400000 | 2023-05-03 11:11AM EDT | 400.00 | 104.75 | 109.55 | 111.50 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00420000 | 2023-07-18 11:50AM EDT | 420.00 | 125.50 | 136.00 | 137.05 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00430000 | 2023-05-03 12:43PM EDT | 430.00 | 134.44 | 139.90 | 141.45 | 0.00 | - | 2 | 1 | 0.00% |
| MCD240621P00440000 | 2023-05-03 2:51PM EDT | 440.00 | 145.11 | 148.85 | 151.65 | 0.00 | - | 32 | 16 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.