U.S. markets open in 5 hours 28 minutes
F S&P 500
5,079.00 +32.50 (+0.64%) F Dow Jones
38,230.00 +161.00 (+0.42%) F Nasdaq
17,586.00 +147.75 (+0.85%) E-mini Russell 2000 Index Futur
2,015.10 +25.40 (+1.28%) Petróleo
79.61 +0.61 (+0.77%) Oro
2,319.10 +8.10 (+0.35%)
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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719C00225000 | 2023-12-07 11:39AM EDT | 225.00 | 68.25 | 67.15 | 69.30 | 0.00 | - | 4 | 2 | 84.03% |
| MCD240719C00230000 | 2024-04-30 11:02AM EDT | 230.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240719C00235000 | 2024-04-17 10:05AM EDT | 235.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240719C00240000 | 2024-03-28 11:43AM EDT | 240.00 | 45.45 | 34.10 | 37.85 | 0.00 | - | 1 | 21 | 30.68% |
| MCD240719C00245000 | 2024-04-08 10:31AM EDT | 245.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MCD240719C00250000 | 2024-04-30 9:31AM EDT | 250.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719C00255000 | 2024-04-29 10:44AM EDT | 255.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240719C00260000 | 2024-05-01 3:55PM EDT | 260.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719C00265000 | 2024-05-01 3:45PM EDT | 265.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240719C00270000 | 2024-05-01 3:39PM EDT | 270.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| MCD240719C00275000 | 2024-05-01 3:58PM EDT | 275.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.10% |
| MCD240719C00280000 | 2024-05-01 3:39PM EDT | 280.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| MCD240719C00285000 | 2024-05-01 3:55PM EDT | 285.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| MCD240719C00290000 | 2024-05-01 1:33PM EDT | 290.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| MCD240719C00295000 | 2024-05-01 3:55PM EDT | 295.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| MCD240719C00300000 | 2024-05-01 3:36PM EDT | 300.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MCD240719C00305000 | 2024-05-01 3:27PM EDT | 305.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240719C00310000 | 2024-04-26 1:29PM EDT | 310.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCD240719C00315000 | 2024-05-01 12:56PM EDT | 315.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240719C00320000 | 2024-04-30 10:41AM EDT | 320.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MCD240719C00325000 | 2024-04-30 10:21AM EDT | 325.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240719C00330000 | 2024-04-26 1:31PM EDT | 330.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240719C00335000 | 2024-04-29 2:58PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240719C00340000 | 2024-04-15 9:53AM EDT | 340.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719C00345000 | 2024-04-11 10:07AM EDT | 345.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719C00350000 | 2024-04-04 10:21AM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719C00355000 | 2024-04-03 9:53AM EDT | 355.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719C00360000 | 2024-04-03 9:56AM EDT | 360.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719C00365000 | 2024-04-03 1:50PM EDT | 365.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719C00370000 | 2024-03-15 9:37AM EDT | 370.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 19 | 28.57% |
| MCD240719C00375000 | 2024-04-17 3:58PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240719C00380000 | 2024-03-08 11:07AM EDT | 380.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 2 | 12 | 35.86% |
| MCD240719C00385000 | 2024-03-15 2:25PM EDT | 385.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 18 | 31.54% |
| MCD240719C00390000 | 2024-02-01 11:40AM EDT | 390.00 | 0.07 | 0.00 | 1.34 | 0.00 | - | 2 | 3 | 45.18% |
| MCD240719C00400000 | 2024-01-23 1:08PM EDT | 400.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 35.89% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719P00135000 | 2024-04-09 9:30AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240719P00140000 | 2024-04-15 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MCD240719P00145000 | 2024-02-05 4:29PM EDT | 145.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 48.44% |
| MCD240719P00150000 | 2024-02-15 12:41PM EDT | 150.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 51.76% |
| MCD240719P00155000 | 2023-11-13 2:15PM EDT | 155.00 | 0.40 | 0.00 | 2.22 | 0.00 | - | 2 | 3 | 70.56% |
| MCD240719P00160000 | 2024-04-09 3:25PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240719P00165000 | 2024-02-01 11:38AM EDT | 165.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 63.45% |
| MCD240719P00170000 | 2024-03-14 3:28PM EDT | 170.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 9 | 46.24% |
| MCD240719P00175000 | 2024-04-16 9:56AM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240719P00180000 | 2024-04-17 1:06PM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240719P00185000 | 2024-04-22 11:34AM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719P00190000 | 2024-04-29 9:43AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719P00195000 | 2024-04-19 9:37AM EDT | 195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719P00205000 | 2024-05-01 11:23AM EDT | 205.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240719P00210000 | 2024-04-30 9:49AM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MCD240719P00215000 | 2024-04-29 3:02PM EDT | 215.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719P00220000 | 2024-05-01 9:52AM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240719P00225000 | 2024-04-30 10:45AM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MCD240719P00230000 | 2024-05-01 11:23AM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240719P00235000 | 2024-05-01 11:56AM EDT | 235.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240719P00240000 | 2024-05-01 2:45PM EDT | 240.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240719P00245000 | 2024-04-30 1:13PM EDT | 245.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MCD240719P00250000 | 2024-05-01 3:31PM EDT | 250.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MCD240719P00255000 | 2024-05-01 2:58PM EDT | 255.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MCD240719P00260000 | 2024-05-01 2:41PM EDT | 260.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| MCD240719P00265000 | 2024-05-01 3:01PM EDT | 265.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MCD240719P00270000 | 2024-05-01 3:25PM EDT | 270.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| MCD240719P00275000 | 2024-05-01 3:59PM EDT | 275.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MCD240719P00280000 | 2024-05-01 2:15PM EDT | 280.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MCD240719P00285000 | 2024-05-01 1:46PM EDT | 285.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240719P00290000 | 2024-04-29 3:11PM EDT | 290.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240719P00295000 | 2024-04-17 11:54AM EDT | 295.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240719P00300000 | 2024-04-25 12:50PM EDT | 300.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 305.00 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 30.39% |
| MCD240719P00310000 | 2024-02-26 2:31PM EDT | 310.00 | 17.00 | 27.00 | 29.85 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240719P00315000 | 2024-03-14 11:50AM EDT | 315.00 | 35.42 | 46.40 | 49.60 | 0.00 | - | 2 | 0 | 44.16% |
| MCD240719P00320000 | 2024-02-15 11:33AM EDT | 320.00 | 31.89 | 39.00 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719P00325000 | 2024-01-05 12:50PM EDT | 325.00 | 37.20 | 28.25 | 30.15 | 0.00 | - | 15 | 8 | 0.00% |
| MCD240719P00330000 | 2024-02-20 10:37AM EDT | 330.00 | 38.18 | 44.80 | 48.55 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240719P00355000 | 2024-02-05 11:18AM EDT | 355.00 | 68.75 | 59.55 | 62.75 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.