U.S. markets open in 1 hour 36 minutes
F S&P 500
5,078.25 +31.75 (+0.63%) F Dow Jones
38,229.00 +160.00 (+0.42%) F Nasdaq
17,581.75 +143.50 (+0.82%) E-mini Russell 2000 Index Futur
2,008.80 +19.10 (+0.96%) Petróleo
79.72 +0.72 (+0.91%) Oro
2,308.30 -2.70 (-0.12%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250117C00120000 | 2024-03-19 2:33PM EDT | 120.00 | 164.60 | 149.70 | 153.70 | 0.00 | - | 1 | 18 | 0.00% |
| MCD250117C00125000 | 2023-09-07 9:34AM EDT | 125.00 | 155.50 | 124.05 | 127.15 | 0.00 | - | 1 | 2 | 0.00% |
| MCD250117C00130000 | 2023-08-02 3:51PM EDT | 130.00 | 163.00 | 152.70 | 156.25 | 0.00 | - | 1 | 10 | 84.94% |
| MCD250117C00140000 | 2023-08-07 3:33PM EDT | 140.00 | 155.00 | 139.55 | 142.05 | 0.00 | - | 1 | 2 | 67.46% |
| MCD250117C00145000 | 2023-11-07 12:51PM EDT | 145.00 | 127.25 | 144.00 | 146.20 | 0.00 | - | 5 | 5 | 88.48% |
| MCD250117C00150000 | 2024-03-19 2:33PM EDT | 150.00 | 135.62 | 120.90 | 124.85 | 0.00 | - | 1 | 16 | 34.47% |
| MCD250117C00155000 | 2024-01-22 12:08PM EDT | 155.00 | 148.00 | 139.80 | 143.80 | 0.00 | - | 1 | 6 | 95.34% |
| MCD250117C00160000 | 2023-09-14 2:37PM EDT | 160.00 | 131.50 | 93.65 | 95.95 | 0.00 | - | 1 | 4 | 0.00% |
| MCD250117C00165000 | 2023-09-07 10:10AM EDT | 165.00 | 120.75 | 89.55 | 91.00 | 0.00 | - | 2 | 12 | 0.00% |
| MCD250117C00170000 | 2024-02-06 10:32AM EDT | 170.00 | 116.00 | 126.00 | 130.40 | 0.00 | - | 3 | 10 | 87.02% |
| MCD250117C00175000 | 2024-02-06 2:34PM EDT | 175.00 | 111.24 | 118.50 | 122.50 | 0.00 | - | 4 | 5 | 78.74% |
| MCD250117C00180000 | 2024-01-23 4:18PM EDT | 180.00 | 122.66 | 119.60 | 122.95 | 0.00 | - | 1 | 10 | 85.40% |
| MCD250117C00185000 | 2024-04-26 3:36PM EDT | 185.00 | 92.97 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MCD250117C00190000 | 2024-04-17 1:14PM EDT | 190.00 | 82.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD250117C00195000 | 2024-04-22 12:44PM EDT | 195.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| MCD250117C00200000 | 2024-04-30 10:41AM EDT | 200.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| MCD250117C00205000 | 2023-12-29 12:48PM EDT | 205.00 | 96.86 | 90.60 | 94.80 | 0.00 | - | 4 | 5 | 63.75% |
| MCD250117C00210000 | 2024-03-21 2:06PM EDT | 210.00 | 79.55 | 66.20 | 69.55 | 0.00 | - | 5 | 13 | 31.20% |
| MCD250117C00215000 | 2024-02-20 4:30PM EDT | 215.00 | 83.85 | 72.75 | 76.60 | 0.00 | - | 1 | 10 | 49.11% |
| MCD250117C00220000 | 2024-04-19 10:08AM EDT | 220.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MCD250117C00225000 | 2024-04-11 11:32AM EDT | 225.00 | 50.84 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MCD250117C00230000 | 2024-04-10 12:37PM EDT | 230.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| MCD250117C00235000 | 2024-04-19 11:44AM EDT | 235.00 | 45.44 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| MCD250117C00240000 | 2024-04-19 3:33PM EDT | 240.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| MCD250117C00245000 | 2024-04-24 9:46AM EDT | 245.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MCD250117C00250000 | 2024-04-30 3:47PM EDT | 250.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 4 | 580 | 0.00% |
| MCD250117C00255000 | 2024-04-29 10:26AM EDT | 255.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| MCD250117C00260000 | 2024-05-01 12:32PM EDT | 260.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| MCD250117C00265000 | 2024-05-01 1:47PM EDT | 265.00 | 23.24 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 0.00% |
| MCD250117C00270000 | 2024-04-30 10:19AM EDT | 270.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 7 | 667 | 0.00% |
| MCD250117C00275000 | 2024-05-01 3:53PM EDT | 275.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 7 | 233 | 0.10% |
| MCD250117C00280000 | 2024-05-01 1:12PM EDT | 280.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 8 | 1,734 | 0.78% |
| MCD250117C00285000 | 2024-05-01 1:37PM EDT | 285.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,026 | 0.78% |
| MCD250117C00290000 | 2024-05-01 10:45AM EDT | 290.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 2 | 1,662 | 1.56% |
| MCD250117C00295000 | 2024-05-01 2:22PM EDT | 295.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 1.56% |
| MCD250117C00300000 | 2024-05-01 3:43PM EDT | 300.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 42 | 2,035 | 3.13% |
| MCD250117C00305000 | 2024-04-30 10:07AM EDT | 305.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 3.13% |
| MCD250117C00310000 | 2024-04-30 2:54PM EDT | 310.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 16 | 1,423 | 3.13% |
| MCD250117C00315000 | 2024-04-30 10:11AM EDT | 315.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 342 | 3.13% |
| MCD250117C00320000 | 2024-05-01 3:38PM EDT | 320.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,233 | 3.13% |
| MCD250117C00325000 | 2024-05-01 2:39PM EDT | 325.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2,319 | 3.13% |
| MCD250117C00330000 | 2024-05-01 2:41PM EDT | 330.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,178 | 6.25% |
| MCD250117C00335000 | 2024-04-26 9:30AM EDT | 335.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 6.25% |
| MCD250117C00340000 | 2024-05-01 1:03PM EDT | 340.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 6.25% |
| MCD250117C00345000 | 2024-05-01 10:08AM EDT | 345.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 370 | 6.25% |
| MCD250117C00350000 | 2024-05-01 3:23PM EDT | 350.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 23 | 742 | 6.25% |
| MCD250117C00360000 | 2024-05-01 1:29PM EDT | 360.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 648 | 6.25% |
| MCD250117C00370000 | 2024-05-01 1:25PM EDT | 370.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 6.25% |
| MCD250117C00380000 | 2024-05-01 3:51PM EDT | 380.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 6.25% |
| MCD250117C00390000 | 2024-05-01 12:05PM EDT | 390.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 6.25% |
| MCD250117C00400000 | 2024-05-01 12:04PM EDT | 400.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 6.25% |
| MCD250117C00410000 | 2024-05-01 12:05PM EDT | 410.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 12.50% |
| MCD250117C00420000 | 2024-05-01 1:18PM EDT | 420.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| MCD250117C00430000 | 2024-05-01 1:20PM EDT | 430.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| MCD250117C00440000 | 2024-05-01 1:30PM EDT | 440.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250117P00120000 | 2024-04-30 3:54PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 499 | 25.00% |
| MCD250117P00125000 | 2024-05-01 1:32PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 25.00% |
| MCD250117P00130000 | 2024-05-01 2:30PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 212 | 12.50% |
| MCD250117P00135000 | 2024-04-29 9:55AM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 12.50% |
| MCD250117P00140000 | 2024-05-01 12:08PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 564 | 12.50% |
| MCD250117P00145000 | 2024-04-29 10:01AM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| MCD250117P00150000 | 2024-04-29 10:03AM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 425 | 12.50% |
| MCD250117P00155000 | 2024-04-26 10:56AM EDT | 155.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| MCD250117P00160000 | 2024-05-01 10:59AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 12.50% |
| MCD250117P00165000 | 2024-04-26 10:59AM EDT | 165.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 12.50% |
| MCD250117P00170000 | 2024-04-29 11:34AM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 152 | 12.50% |
| MCD250117P00175000 | 2024-04-30 9:52AM EDT | 175.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 384 | 12.50% |
| MCD250117P00180000 | 2024-04-17 2:40PM EDT | 180.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 12.50% |
| MCD250117P00185000 | 2024-04-30 9:52AM EDT | 185.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 12.50% |
| MCD250117P00190000 | 2024-04-22 11:51AM EDT | 190.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 6.25% |
| MCD250117P00195000 | 2024-04-16 10:32AM EDT | 195.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| MCD250117P00200000 | 2024-04-30 11:11AM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 6.25% |
| MCD250117P00205000 | 2024-04-30 1:44PM EDT | 205.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 6.25% |
| MCD250117P00210000 | 2024-04-30 2:54PM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 6.25% |
| MCD250117P00215000 | 2024-04-22 2:48PM EDT | 215.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 6.25% |
| MCD250117P00220000 | 2024-05-01 11:16AM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 35 | 450 | 6.25% |
| MCD250117P00225000 | 2024-04-29 11:48AM EDT | 225.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 6.25% |
| MCD250117P00230000 | 2024-04-30 10:32AM EDT | 230.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 3.13% |
| MCD250117P00235000 | 2024-05-01 9:36AM EDT | 235.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 1,648 | 3.13% |
| MCD250117P00240000 | 2024-05-01 10:09AM EDT | 240.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,722 | 3.13% |
| MCD250117P00245000 | 2024-05-01 9:35AM EDT | 245.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 465 | 3.13% |
| MCD250117P00250000 | 2024-05-01 3:26PM EDT | 250.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 3 | 1,126 | 3.13% |
| MCD250117P00255000 | 2024-05-01 2:31PM EDT | 255.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 622 | 1.56% |
| MCD250117P00260000 | 2024-05-01 1:59PM EDT | 260.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 906 | 1.56% |
| MCD250117P00265000 | 2024-05-01 10:39AM EDT | 265.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 805 | 0.78% |
| MCD250117P00270000 | 2024-05-01 10:39AM EDT | 270.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,664 | 0.39% |
| MCD250117P00275000 | 2024-04-30 3:33PM EDT | 275.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 4 | 453 | 0.00% |
| MCD250117P00280000 | 2024-05-01 10:07AM EDT | 280.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,243 | 0.00% |
| MCD250117P00285000 | 2024-04-30 9:48AM EDT | 285.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | 3 | 579 | 0.00% |
| MCD250117P00290000 | 2024-05-01 3:43PM EDT | 290.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 0.00% |
| MCD250117P00295000 | 2024-04-18 3:49PM EDT | 295.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 612 | 0.00% |
| MCD250117P00300000 | 2024-05-01 3:43PM EDT | 300.00 | 28.09 | 0.00 | 0.00 | 0.00 | - | 1 | 602 | 0.00% |
| MCD250117P00305000 | 2024-04-29 3:21PM EDT | 305.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| MCD250117P00310000 | 2024-04-23 11:08AM EDT | 310.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 0.00% |
| MCD250117P00315000 | 2024-01-19 12:08PM EDT | 315.00 | 24.60 | 26.90 | 28.45 | 0.00 | - | 10 | 72 | 0.00% |
| MCD250117P00320000 | 2024-04-16 3:51PM EDT | 320.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| MCD250117P00325000 | 2024-02-05 10:49AM EDT | 325.00 | 38.40 | 31.80 | 33.90 | 0.00 | - | 1 | 6 | 0.00% |
| MCD250117P00330000 | 2024-03-22 10:05AM EDT | 330.00 | 45.70 | 56.10 | 60.00 | 0.00 | - | 2 | 0 | 21.54% |
| MCD250117P00335000 | 2024-04-12 2:47PM EDT | 335.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 25 | 11 | 0.00% |
| MCD250117P00340000 | 2024-01-23 12:02PM EDT | 340.00 | 42.15 | 44.60 | 47.75 | 0.00 | - | 2 | 1 | 0.00% |
| MCD250117P00345000 | 2023-08-11 2:16PM EDT | 345.00 | 57.93 | 64.65 | 67.30 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250117P00350000 | 2024-03-13 9:47AM EDT | 350.00 | 62.32 | 81.15 | 85.15 | 0.00 | - | 6 | 0 | 33.71% |
| MCD250117P00360000 | 2023-05-04 11:55AM EDT | 360.00 | 66.75 | 68.80 | 71.25 | 0.00 | - | 2 | 2 | 0.00% |
| MCD250117P00370000 | 2023-01-31 12:08PM EDT | 370.00 | 106.37 | 100.70 | 103.40 | 0.00 | - | 2 | 0 | 35.30% |
| MCD250117P00380000 | 2023-10-04 2:47PM EDT | 380.00 | 124.95 | 110.90 | 113.30 | 0.00 | - | 15 | 0 | 37.04% |
| MCD250117P00390000 | 2022-12-12 1:00PM EDT | 390.00 | 115.00 | 119.10 | 123.45 | 0.00 | - | 1 | 0 | 39.09% |
| MCD250117P00400000 | 2023-10-13 3:32PM EDT | 400.00 | 152.03 | 131.75 | 133.75 | 0.00 | - | 2 | 0 | 41.32% |
| MCD250117P00410000 | 2023-05-30 9:31AM EDT | 410.00 | 127.20 | 117.45 | 119.70 | 0.00 | - | 4 | 0 | 0.00% |
| MCD250117P00420000 | 2023-10-13 3:30PM EDT | 420.00 | 172.08 | 150.80 | 154.50 | 0.00 | - | - | 0 | 45.84% |
| MCD250117P00430000 | 2023-07-17 9:30AM EDT | 430.00 | 134.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117P00440000 | 2024-01-03 4:41PM EDT | 440.00 | 145.00 | 141.60 | 144.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.