U.S. markets close in 3 hours 46 minutes

McDonald's Corporation (MCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
252.53+1.07 (+0.43%)
A partir del 12:13PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MCD220708C001500002022-07-01 12:16PM EDT150.00100.05102.30102.850.00-55264.06%
MCD220708C001850002022-06-24 3:43PM EDT185.0062.5067.3567.950.00-11185.55%
MCD220708C002000002022-06-22 12:10PM EDT200.0042.7552.3552.850.00--0133.98%
MCD220708C002100002022-06-14 11:01AM EDT210.0031.9942.1043.000.00-1193.75%
MCD220708C002200002022-06-14 11:01AM EDT220.0022.6932.3532.750.00-1172.66%
MCD220708C002250002022-06-22 11:17AM EDT225.0018.2027.3527.900.00-1175.59%
MCD220708C002300002022-06-22 11:36AM EDT230.0014.3222.4022.850.00-1463.09%
MCD220708C002325002022-06-24 3:09PM EDT232.5015.2519.7520.350.00-5571.19%
MCD220708C002350002022-07-07 10:49AM EDT235.0017.6017.3517.70+2.30+15.03%12656.06%
MCD220708C002375002022-06-29 3:56PM EDT237.5011.3514.9015.300.00-72454.20%
MCD220708C002400002022-07-07 11:25AM EDT240.0013.2012.4512.85+1.59+13.70%15848.83%
MCD220708C002425002022-07-07 11:15AM EDT242.5010.959.9510.45+3.60+48.98%15544.24%
MCD220708C002450002022-07-07 10:55AM EDT245.007.957.507.80+0.72+9.96%741731.64%
MCD220708C002475002022-07-07 10:50AM EDT247.505.285.105.45+0.91+20.82%1736727.20%
MCD220708C002500002022-07-07 11:40AM EDT250.003.742.943.20+1.25+50.20%3833522.00%
MCD220708C002525002022-07-07 11:53AM EDT252.501.421.321.49+0.17+13.60%39351019.78%
MCD220708C002550002022-07-07 11:54AM EDT255.000.450.410.50-0.03-6.25%47351018.70%
MCD220708C002575002022-07-07 11:52AM EDT257.500.120.080.13+0.03+33.33%14642318.80%
MCD220708C002600002022-07-07 11:48AM EDT260.000.040.030.04-0.02-33.33%8126420.51%
MCD220708C002625002022-07-07 10:38AM EDT262.500.020.000.01+0.01+100.00%2029121.49%
MCD220708C002650002022-07-07 11:29AM EDT265.000.010.000.03-0.02-66.67%1011829.88%
MCD220708C002675002022-07-05 10:05AM EDT267.500.020.000.030.00-252734.77%
MCD220708C002700002022-07-01 1:42PM EDT270.000.110.000.050.00-53442.58%
MCD220708C002750002022-07-01 10:11AM EDT275.000.030.000.110.00-101653.13%
MCD220708C002800002022-07-07 11:17AM EDT280.000.020.000.04-0.11-84.62%8855.47%
MCD220708C003000002022-05-31 10:31AM EDT300.000.140.000.140.00--1100.20%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MCD220708P001400002022-06-21 1:32PM EDT140.000.030.000.140.00--12310.94%
MCD220708P001450002022-06-21 1:32PM EDT145.000.030.000.140.00--1293.75%
MCD220708P001550002022-06-21 3:04PM EDT155.000.010.000.140.00--10260.94%
MCD220708P001600002022-07-06 1:19PM EDT160.000.010.000.140.00-1011245.31%
MCD220708P001650002022-06-21 1:36PM EDT165.000.060.000.140.00-56230.47%
MCD220708P001800002022-06-23 3:45PM EDT180.000.040.000.140.00--4187.11%
MCD220708P001850002022-06-23 3:45PM EDT185.000.040.000.140.00--2173.44%
MCD220708P002000002022-07-06 2:24PM EDT200.000.010.000.030.00-1068112.50%
MCD220708P002050002022-07-05 3:01PM EDT205.000.010.000.030.00-55101.56%
MCD220708P002100002022-07-05 12:42PM EDT210.000.020.000.030.00-12018191.41%
MCD220708P002125002022-07-05 12:37PM EDT212.500.030.000.030.00-31285.94%
MCD220708P002150002022-07-05 1:35PM EDT215.000.020.000.030.00-15480.47%
MCD220708P002175002022-07-05 1:18PM EDT217.500.030.000.030.00-161675.00%
MCD220708P002200002022-07-06 9:54AM EDT220.000.140.000.020.00-15667.19%
MCD220708P002225002022-07-07 11:50AM EDT222.500.010.010.02-0.02-66.67%337564.84%
MCD220708P002250002022-07-05 2:27PM EDT225.000.030.000.030.00-74259.38%
MCD220708P002275002022-07-07 11:43AM EDT227.500.020.010.030.00-6027656.25%
MCD220708P002300002022-07-07 10:48AM EDT230.000.020.020.03-0.01-33.33%1225852.34%
MCD220708P002325002022-07-07 11:43AM EDT232.500.020.020.03-0.02-50.00%9324348.05%
MCD220708P002350002022-07-07 11:15AM EDT235.000.030.030.04-0.01-25.00%4520644.34%
MCD220708P002375002022-07-07 11:29AM EDT237.500.040.040.05-0.03-42.86%615239.84%
MCD220708P002400002022-07-07 11:34AM EDT240.000.040.040.05-0.05-55.56%2329033.99%
MCD220708P002425002022-07-07 11:40AM EDT242.500.050.050.06-0.10-66.67%6228328.91%
MCD220708P002450002022-07-07 11:46AM EDT245.000.090.080.09-0.20-68.97%12754724.61%
MCD220708P002475002022-07-07 11:54AM EDT247.500.200.170.20-0.37-64.91%18347321.63%
MCD220708P002500002022-07-07 11:54AM EDT250.000.530.500.54-0.77-59.23%31730519.83%
MCD220708P002525002022-07-07 11:42AM EDT252.501.071.241.42-1.29-54.66%19821719.24%
MCD220708P002550002022-07-07 11:50AM EDT255.002.792.683.00-0.61-17.94%2857619.24%
MCD220708P002575002022-07-07 11:02AM EDT257.504.104.855.20-1.42-25.72%101821.88%
MCD220708P002600002022-06-15 10:44AM EDT260.0020.837.307.700.00--129.30%
MCD220708P002650002022-06-10 9:45AM EDT265.0026.5512.3012.650.00-5040.63%
MCD220708P002700002022-06-16 9:33AM EDT270.0034.5017.1017.600.00-1049.61%