MCD - McDonald's Corporation

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor23 de agosto de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MCD190823C001750002019-07-26 11:58AM EDT175.0041.0041.3545.700.00-101073.05%
MCD190823C001800002019-08-08 2:05PM EDT180.0039.5036.3540.900.00-1175.00%
MCD190823C001900002019-08-09 9:59AM EDT190.0029.8027.1529.250.00-10017278.66%
MCD190823C002000002019-08-12 12:52PM EDT200.0018.4116.4019.100.00-3010152.64%
MCD190823C002025002019-08-16 10:41AM EDT202.5016.4014.9016.70-0.95-5.48%81949.02%
MCD190823C002050002019-08-15 11:28AM EDT205.0012.8212.2514.450.00-13147.41%
MCD190823C002075002019-08-15 2:52PM EDT207.5010.409.1511.750.00-116338.09%
MCD190823C002100002019-08-16 3:53PM EDT210.008.808.409.10+0.73+9.05%1947229.69%
MCD190823C002125002019-08-16 3:22PM EDT212.506.306.106.80+0.39+6.60%9530226.17%
MCD190823C002150002019-08-16 3:23PM EDT215.004.184.254.40-0.59-12.37%2442120.31%
MCD190823C002175002019-08-16 3:59PM EDT217.502.502.462.55-0.51-16.94%38163618.19%
MCD190823C002200002019-08-16 3:58PM EDT220.001.181.181.21-0.50-29.76%88591716.74%
MCD190823C002225002019-08-16 3:57PM EDT222.500.480.430.48-0.35-42.17%44656016.24%
MCD190823C002250002019-08-16 3:59PM EDT225.000.140.140.16-0.21-60.00%9961,33116.16%
MCD190823C002275002019-08-16 3:40PM EDT227.500.050.040.05-0.09-64.29%7044216.50%
MCD190823C002300002019-08-16 3:54PM EDT230.000.020.020.04-0.04-66.67%6519819.43%
MCD190823C002325002019-08-15 10:13AM EDT232.500.020.000.020.00-110020.70%
MCD190823C002350002019-08-14 3:08PM EDT235.000.020.000.030.00-23925.20%
MCD190823C002375002019-08-13 10:27AM EDT237.500.020.000.030.00-15428.32%
Ponepor23 de agosto de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MCD190823P001850002019-07-26 9:38AM EDT185.000.010.000.040.00-1150.00%
MCD190823P001875002019-08-15 1:46PM EDT187.500.040.020.040.00-202250.39%
MCD190823P001900002019-08-12 2:10PM EDT190.000.040.020.040.00-102346.48%
MCD190823P001925002019-08-13 2:19PM EDT192.500.070.040.04+0.03+75.00%13142.77%
MCD190823P001950002019-08-16 10:46AM EDT195.000.030.020.04-0.06-66.67%36638.87%
MCD190823P001975002019-08-15 2:41PM EDT197.500.100.030.050.00-308936.13%
MCD190823P002000002019-08-16 2:30PM EDT200.000.050.040.06-0.13-72.22%5013933.01%
MCD190823P002025002019-08-16 2:24PM EDT202.500.080.060.08-0.29-78.38%295930.37%
MCD190823P002050002019-08-16 3:43PM EDT205.000.110.090.11-0.29-72.50%6226227.74%
MCD190823P002075002019-08-16 3:54PM EDT207.500.150.140.17-0.20-57.14%1699625.49%
MCD190823P002100002019-08-16 3:57PM EDT210.000.230.230.26-0.33-58.93%941,63822.90%
MCD190823P002125002019-08-16 3:57PM EDT212.500.410.410.46-0.41-50.00%13645321.05%
MCD190823P002150002019-08-16 3:54PM EDT215.000.760.760.83-0.55-41.98%23468119.21%
MCD190823P002175002019-08-16 3:58PM EDT217.501.431.421.52-0.67-31.90%24441417.65%
MCD190823P002200002019-08-16 3:57PM EDT220.002.552.562.72-1.09-29.95%9326816.55%
MCD190823P002225002019-08-16 2:49PM EDT222.504.954.304.75-0.60-10.81%3813919.19%
MCD190823P002250002019-08-16 10:08AM EDT225.007.006.007.00-1.18-14.43%41021.88%
MCD190823P002300002019-08-02 3:49PM EDT230.0015.489.1012.050.00-1133.11%