McDonald's Corporation (MCD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:00AM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00170000 | 2024-05-02 12:16PM EDT | 170.00 | 106.20 | 0.00 | 97.85 | 0.00 | - | - | 5 | 357.52% |
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 235.00 | 41.40 | 29.10 | 32.90 | 0.00 | - | 12 | 12 | 95.80% |
| MCD240524C00245000 | 2024-05-21 9:38AM EDT | 245.00 | 23.75 | 19.05 | 22.90 | 0.00 | - | 1 | 40 | 69.14% |
| MCD240524C00250000 | 2024-05-20 12:25PM EDT | 250.00 | 20.10 | 14.10 | 17.75 | 0.00 | - | 10 | 6 | 54.79% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 255.00 | 21.85 | 9.20 | 13.00 | 0.00 | - | 1 | 2 | 71.34% |
| MCD240524C00260000 | 2024-05-21 3:21PM EDT | 260.00 | 6.50 | 5.75 | 6.45 | 0.00 | - | 4 | 9 | 33.79% |
| MCD240524C00262500 | 2024-05-21 2:44PM EDT | 262.50 | 4.47 | 2.83 | 4.15 | 0.00 | - | 3 | 14 | 27.10% |
| MCD240524C00265000 | 2024-05-22 9:36AM EDT | 265.00 | 1.94 | 1.95 | 2.20 | -0.17 | -8.06% | 2 | 73 | 21.95% |
| MCD240524C00267500 | 2024-05-22 9:43AM EDT | 267.50 | 1.00 | 0.82 | 1.00 | 0.00 | - | 12 | 514 | 20.14% |
| MCD240524C00270000 | 2024-05-22 9:37AM EDT | 270.00 | 0.30 | 0.29 | 0.39 | -0.05 | -14.29% | 68 | 883 | 19.63% |
| MCD240524C00272500 | 2024-05-22 9:40AM EDT | 272.50 | 0.12 | 0.11 | 0.15 | -0.03 | -20.00% | 31 | 1,483 | 20.22% |
| MCD240524C00275000 | 2024-05-22 9:34AM EDT | 275.00 | 0.06 | 0.07 | 0.10 | -0.02 | -25.00% | 4 | 2,851 | 23.34% |
| MCD240524C00277500 | 2024-05-22 9:35AM EDT | 277.50 | 0.05 | 0.05 | 0.23 | 0.00 | - | 28 | 511 | 33.01% |
| MCD240524C00280000 | 2024-05-22 9:30AM EDT | 280.00 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 1 | 531 | 31.84% |
| MCD240524C00282500 | 2024-05-21 11:56AM EDT | 282.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | 3 | 179 | 36.72% |
| MCD240524C00285000 | 2024-05-21 2:12PM EDT | 285.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 53 | 402 | 44.34% |
| MCD240524C00287500 | 2024-05-20 9:36AM EDT | 287.50 | 0.04 | 0.01 | 0.35 | 0.00 | - | 3 | 89 | 56.59% |
| MCD240524C00290000 | 2024-05-22 9:38AM EDT | 290.00 | 0.01 | 0.01 | 0.16 | -0.01 | -33.33% | 3 | 3,041 | 52.83% |
| MCD240524C00292500 | 2024-05-13 1:33PM EDT | 292.50 | 0.09 | 0.01 | 0.11 | 0.00 | - | 170 | 131 | 53.61% |
| MCD240524C00295000 | 2024-05-21 9:39AM EDT | 295.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 25 | 64 | 55.86% |
| MCD240524C00300000 | 2024-05-20 9:59AM EDT | 300.00 | 0.03 | 0.01 | 0.64 | 0.00 | - | 24 | 89 | 77.93% |
| MCD240524C00305000 | 2024-05-21 3:28PM EDT | 305.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 12 | 139 | 86.91% |
| MCD240524C00310000 | 2024-05-20 11:07AM EDT | 310.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 15 | 16 | 94.92% |
| MCD240524C00315000 | 2024-05-17 2:21PM EDT | 315.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 5 | 6 | 102.73% |
| MCD240524C00320000 | 2024-05-17 12:42PM EDT | 320.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 1 | 110.35% |
| MCD240524C00335000 | 2024-05-16 11:55AM EDT | 335.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 162.89% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00205000 | 2024-04-22 12:43PM EDT | 205.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 185.35% |
| MCD240524P00210000 | 2024-05-13 10:54AM EDT | 210.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 20 | 171.29% |
| MCD240524P00215000 | 2024-05-16 11:17AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 50.00% |
| MCD240524P00220000 | 2024-05-17 9:58AM EDT | 220.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 47 | 143.60% |
| MCD240524P00225000 | 2024-05-06 11:26AM EDT | 225.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 103.81% |
| MCD240524P00230000 | 2024-05-16 1:15PM EDT | 230.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 92.19% |
| MCD240524P00235000 | 2024-05-21 12:43PM EDT | 235.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 50 | 56 | 102.00% |
| MCD240524P00240000 | 2024-05-21 3:48PM EDT | 240.00 | 0.01 | 0.00 | 2.06 | 0.00 | - | 1 | 26 | 88.33% |
| MCD240524P00245000 | 2024-05-20 2:50PM EDT | 245.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 42 | 76 | 39.06% |
| MCD240524P00247500 | 2024-05-21 2:14PM EDT | 247.50 | 0.01 | 0.01 | 0.63 | 0.00 | - | 1 | 13 | 58.84% |
| MCD240524P00250000 | 2024-05-21 3:51PM EDT | 250.00 | 0.03 | 0.00 | 0.67 | 0.00 | - | 73 | 602 | 53.32% |
| MCD240524P00252500 | 2024-05-21 3:57PM EDT | 252.50 | 0.02 | 0.01 | 0.74 | 0.00 | - | 310 | 421 | 48.15% |
| MCD240524P00255000 | 2024-05-21 1:22PM EDT | 255.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 3 | 191 | 29.49% |
| MCD240524P00257500 | 2024-05-21 3:49PM EDT | 257.50 | 0.11 | 0.06 | 0.29 | 0.00 | - | 16 | 170 | 25.49% |
| MCD240524P00260000 | 2024-05-22 9:37AM EDT | 260.00 | 0.19 | 0.13 | 0.20 | 0.00 | - | 48 | 466 | 17.19% |
| MCD240524P00262500 | 2024-05-22 9:44AM EDT | 262.50 | 0.31 | 0.31 | 0.44 | -0.11 | -26.19% | 44 | 388 | 14.58% |
| MCD240524P00265000 | 2024-05-22 9:40AM EDT | 265.00 | 0.95 | 0.90 | 1.07 | -0.14 | -12.84% | 27 | 950 | 12.13% |
| MCD240524P00267500 | 2024-05-22 9:44AM EDT | 267.50 | 2.16 | 2.14 | 2.46 | -0.24 | -10.00% | 6 | 443 | 8.81% |
| MCD240524P00270000 | 2024-05-22 9:40AM EDT | 270.00 | 4.22 | 4.10 | 4.65 | -0.08 | -1.86% | 23 | 860 | 0.00% |
| MCD240524P00272500 | 2024-05-22 9:35AM EDT | 272.50 | 6.73 | 5.55 | 7.10 | +0.08 | +1.20% | 7 | 672 | 0.00% |
| MCD240524P00275000 | 2024-05-22 9:40AM EDT | 275.00 | 9.00 | 9.00 | 9.90 | -0.33 | -3.42% | 3 | 802 | 22.85% |
| MCD240524P00277500 | 2024-05-21 1:53PM EDT | 277.50 | 10.40 | 10.10 | 13.70 | 0.00 | - | 13 | 6 | 55.86% |
| MCD240524P00280000 | 2024-05-21 11:05AM EDT | 280.00 | 13.07 | 12.40 | 15.50 | 0.00 | - | 9 | 13 | 49.90% |
| MCD240524P00282500 | 2024-05-17 9:30AM EDT | 282.50 | 8.90 | 15.95 | 17.40 | 0.00 | - | 1 | 0 | 36.04% |
| MCD240524P00285000 | 2024-05-17 9:45AM EDT | 285.00 | 12.35 | 18.10 | 21.00 | 0.00 | - | 4 | 0 | 71.41% |
| MCD240524P00295000 | 2024-05-08 2:58PM EDT | 295.00 | 25.35 | 28.05 | 31.05 | 0.00 | - | 58 | 0 | 94.78% |
| MCD240524P00300000 | 2024-05-01 9:40AM EDT | 300.00 | 29.40 | 33.45 | 35.65 | 0.00 | - | 11 | 0 | 95.31% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 305.00 | 29.40 | 38.45 | 40.70 | 0.00 | - | 1 | 0 | 106.15% |
© 2024 Yahoo. Todos los derechos reservados.