U.S. markets open in 1 hour 17 minutes
F S&P 500
5,510.75 +19.75 (+0.36%) F Dow Jones
38,878.00 +19.00 (+0.05%) F Nasdaq
20,025.75 +106.50 (+0.53%) E-mini Russell 2000 Index Futur
2,051.50 +2.20 (+0.11%) Petróleo
81.73 +0.16 (+0.20%) Oro
2,353.40 +6.50 (+0.28%)
McDonald's Corporation (MCD)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240628C00220000 | 2024-06-12 10:46AM EDT | 220.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD240628C00240000 | 2024-06-18 2:46PM EDT | 240.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| MCD240628C00242500 | 2024-06-18 10:00AM EDT | 242.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MCD240628C00245000 | 2024-06-18 12:04PM EDT | 245.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MCD240628C00247500 | 2024-06-18 3:41PM EDT | 247.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 25 | 41 | 0.00% |
| MCD240628C00250000 | 2024-06-18 3:55PM EDT | 250.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,286 | 1,256 | 0.00% |
| MCD240628C00252500 | 2024-06-18 3:58PM EDT | 252.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 467 | 409 | 1.56% |
| MCD240628C00255000 | 2024-06-18 3:57PM EDT | 255.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 799 | 416 | 3.13% |
| MCD240628C00257500 | 2024-06-18 3:57PM EDT | 257.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 327 | 193 | 3.13% |
| MCD240628C00260000 | 2024-06-18 3:59PM EDT | 260.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,157 | 1,451 | 6.25% |
| MCD240628C00262500 | 2024-06-18 2:31PM EDT | 262.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 31 | 76 | 6.25% |
| MCD240628C00265000 | 2024-06-18 3:59PM EDT | 265.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 110 | 502 | 6.25% |
| MCD240628C00267500 | 2024-06-18 2:49PM EDT | 267.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| MCD240628C00270000 | 2024-06-18 3:55PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 420 | 12.50% |
| MCD240628C00272500 | 2024-06-17 2:14PM EDT | 272.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 73 | 81 | 12.50% |
| MCD240628C00275000 | 2024-06-18 1:44PM EDT | 275.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 293 | 12.50% |
| MCD240628C00280000 | 2024-06-17 9:38AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 12.50% |
| MCD240628C00282500 | 2024-06-13 9:39AM EDT | 282.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MCD240628C00285000 | 2024-06-18 12:49PM EDT | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 143 | 12.50% |
| MCD240628C00290000 | 2024-06-18 12:20PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 25.00% |
| MCD240628C00295000 | 2024-06-18 11:35AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 25.00% |
| MCD240628C00300000 | 2024-06-17 9:48AM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| MCD240628C00305000 | 2024-06-18 10:57AM EDT | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 25.00% |
| MCD240628C00320000 | 2024-06-12 1:52PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MCD240628C00330000 | 2024-06-12 1:51PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240628P00190000 | 2024-06-07 3:34PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 250 | 250 | 50.00% |
| MCD240628P00195000 | 2024-06-11 12:39PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 760 | 25.00% |
| MCD240628P00200000 | 2024-06-17 1:58PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 262 | 25.00% |
| MCD240628P00205000 | 2024-06-17 1:46PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 262 | 25.00% |
| MCD240628P00210000 | 2024-06-17 1:26PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 25.00% |
| MCD240628P00215000 | 2024-06-18 12:05PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 25.00% |
| MCD240628P00220000 | 2024-06-18 11:25AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 12.50% |
| MCD240628P00225000 | 2024-06-18 2:19PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 319 | 12.50% |
| MCD240628P00230000 | 2024-06-18 2:55PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 233 | 12.50% |
| MCD240628P00235000 | 2024-06-18 3:41PM EDT | 235.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 191 | 12.50% |
| MCD240628P00237500 | 2024-06-18 3:58PM EDT | 237.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 6.25% |
| MCD240628P00240000 | 2024-06-18 3:38PM EDT | 240.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 59 | 267 | 6.25% |
| MCD240628P00242500 | 2024-06-18 3:03PM EDT | 242.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 29 | 62 | 6.25% |
| MCD240628P00245000 | 2024-06-18 3:55PM EDT | 245.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 190 | 335 | 3.13% |
| MCD240628P00247500 | 2024-06-18 3:56PM EDT | 247.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 446 | 434 | 1.56% |
| MCD240628P00250000 | 2024-06-18 3:59PM EDT | 250.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 396 | 413 | 0.78% |
| MCD240628P00252500 | 2024-06-18 3:46PM EDT | 252.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 111 | 244 | 0.00% |
| MCD240628P00255000 | 2024-06-18 3:55PM EDT | 255.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 380 | 473 | 0.00% |
| MCD240628P00257500 | 2024-06-18 2:05PM EDT | 257.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 21 | 44 | 0.00% |
| MCD240628P00260000 | 2024-06-18 3:51PM EDT | 260.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 37 | 226 | 0.00% |
| MCD240628P00262500 | 2024-06-14 3:47PM EDT | 262.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MCD240628P00265000 | 2024-06-17 11:10AM EDT | 265.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| MCD240628P00267500 | 2024-06-11 2:16PM EDT | 267.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240628P00270000 | 2024-06-12 2:39PM EDT | 270.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD240628P00275000 | 2024-06-13 3:09PM EDT | 275.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| MCD240628P00280000 | 2024-06-12 10:20AM EDT | 280.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 35 | 5 | 0.00% |
| MCD240628P00285000 | 2024-05-09 1:00PM EDT | 285.00 | 18.52 | 27.15 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240628P00290000 | 2024-06-10 9:30AM EDT | 290.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240628P00295000 | 2024-06-07 9:52AM EDT | 295.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.