U.S. markets closed

McDonald's Corporation (MCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
236.93+2.34 (+1.00%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MCD210618C000700002021-02-24 4:37PM EDT70.00143.85153.00157.150.00-200.00%
MCD210618C000750002020-11-27 1:03PM EDT75.00143.23136.00137.200.00-800.00%
MCD210618C000800002021-05-11 9:31AM EDT80.00157.05149.60153.450.00-400.00%
MCD210618C000850002021-01-26 3:15PM EDT85.00129.55119.20124.000.00-200.00%
MCD210618C000900002021-01-26 3:11PM EDT90.00124.52114.20119.000.00-110.00%
MCD210618C000950002020-08-28 3:39PM EDT95.00121.75123.50125.050.00-7500.00%
MCD210618C001000002021-05-27 3:38PM EDT100.00133.20134.90138.950.00-230427.05%
MCD210618C001050002021-05-27 3:37PM EDT105.00127.97129.90133.300.00-10374.41%
MCD210618C001100002020-07-09 5:04PM EDT110.00104.900.000.000.00--00.00%
MCD210618C001150002020-08-28 3:39PM EDT115.00101.45103.45105.250.00-5000.00%
MCD210618C001200002021-06-11 3:45PM EDT120.00116.84111.85115.50+0.40+0.34%110.00%
MCD210618C001250002020-08-28 3:23PM EDT125.0091.6093.5595.350.00-1800.00%
MCD210618C001300002021-05-27 3:18PM EDT130.00102.70104.70109.300.00-30183.59%
MCD210618C001350002021-05-27 3:37PM EDT135.0098.16100.05103.950.00-142172.66%
MCD210618C001400002021-06-09 9:30AM EDT140.0092.8096.0097.950.00-116154.69%
MCD210618C001450002021-05-27 3:27PM EDT145.0087.7590.0093.850.00-30260.45%
MCD210618C001500002021-05-27 3:42PM EDT150.0083.6084.8589.000.00-202249.95%
MCD210618C001550002021-05-28 3:41PM EDT155.0078.5580.2083.500.00-32220.41%
MCD210618C001600002021-05-27 4:00PM EDT160.0074.6075.7578.550.00-18144.34%
MCD210618C001650002021-05-27 3:52PM EDT165.0069.1070.8073.150.00-3800109.77%
MCD210618C001700002021-06-01 1:05PM EDT170.0064.0065.9568.600.00-318133.69%
MCD210618C001750002021-05-28 11:28AM EDT175.0058.1259.8063.700.00-1922172.85%
MCD210618C001800002021-06-11 3:42PM EDT180.0056.5055.0058.75+3.15+5.90%619161.28%
MCD210618C001850002021-06-11 11:42AM EDT185.0052.0250.2053.00+3.00+6.12%117130.37%
MCD210618C001900002021-06-08 2:41PM EDT190.0044.0045.3548.350.00-1523127.64%
MCD210618C001950002021-06-10 12:46PM EDT195.0041.7039.9043.55+2.60+6.65%15120.12%
MCD210618C002000002021-06-11 3:38PM EDT200.0036.5036.0038.10+2.60+7.67%55863.48%
MCD210618C002100002021-06-11 3:59PM EDT210.0027.0025.9527.25+2.50+10.20%2119656.45%
MCD210618C002175002021-06-03 3:02PM EDT217.5015.7517.7021.150.00-2168.16%
MCD210618C002200002021-06-11 3:59PM EDT220.0017.0016.7517.15+2.57+17.81%3817535.30%
MCD210618C002225002021-06-09 12:14PM EDT222.5010.7012.7515.600.00-202048.56%
MCD210618C002250002021-06-07 2:46PM EDT225.008.1511.0513.100.00-11142.68%
MCD210618C002275002021-06-10 11:04AM EDT227.506.978.8010.650.00-12937.26%
MCD210618C002300002021-06-11 3:52PM EDT230.007.107.007.25+1.95+37.86%5513,72119.21%
MCD210618C002325002021-06-11 3:58PM EDT232.504.784.804.95+1.51+46.18%29587016.68%
MCD210618C002350002021-06-11 3:56PM EDT235.002.832.832.97+1.03+57.22%9761,64315.30%
MCD210618C002375002021-06-11 3:59PM EDT237.501.421.431.45+0.55+63.22%9051,00714.17%
MCD210618C002400002021-06-11 3:56PM EDT240.000.520.540.59+0.20+62.50%2,9514,77013.97%
MCD210618C002425002021-06-11 3:58PM EDT242.500.190.190.22+0.07+58.33%10635014.41%
MCD210618C002450002021-06-11 3:35PM EDT245.000.070.050.070.00-8655814.75%
MCD210618C002475002021-06-11 3:56PM EDT247.500.030.010.03+0.01+50.00%265316.02%
MCD210618C002500002021-06-11 3:52PM EDT250.000.010.010.020.00-239,12318.16%
MCD210618C002525002021-06-07 9:36AM EDT252.500.040.000.300.00-233633.01%
MCD210618C002550002021-06-07 12:53PM EDT255.000.040.000.340.00-1004537.89%
MCD210618C002575002021-06-07 12:52PM EDT257.500.030.000.340.00--4941.70%
MCD210618C002600002021-06-10 10:12AM EDT260.000.020.000.020.00-270929.30%
MCD210618C002650002021-05-27 2:02PM EDT265.000.050.000.260.00--1749.90%
MCD210618C002700002021-06-09 2:36PM EDT270.000.010.000.100.00-127248.44%
MCD210618C002800002021-06-11 3:48PM EDT280.000.010.000.220.00-137860.35%
MCD210618C002900002021-06-07 10:04AM EDT290.000.010.000.130.00-150266.41%
MCD210618C003000002021-06-02 2:33PM EDT300.000.010.000.010.00-301,55259.38%
MCD210618C003100002021-05-05 11:05AM EDT310.000.010.000.130.00-19084.77%
MCD210618C003200002021-06-09 1:07PM EDT320.000.020.000.050.00-131484.38%
MCD210618C003300002021-03-17 9:30AM EDT330.000.010.000.000.00-15450.00%
MCD210618C003400002021-04-23 10:05AM EDT340.000.050.000.100.00-1339106.64%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MCD210618P000700002021-05-19 3:54PM EDT70.000.020.000.030.00-11,068309.38%
MCD210618P000750002021-05-04 2:02PM EDT75.000.020.000.030.00-384293.75%
MCD210618P000800002021-02-25 12:41PM EDT80.000.050.000.150.00-15127322.66%
MCD210618P000850002020-11-03 11:37AM EDT85.000.210.000.210.00-114316.41%
MCD210618P000900002021-03-09 1:15PM EDT90.000.060.000.340.00-1528317.58%
MCD210618P000950002020-07-09 5:04PM EDT95.002.610.000.000.00-1550.00%
MCD210618P001000002021-03-19 3:50PM EDT100.000.040.000.350.00-259285.94%
MCD210618P001050002021-05-10 11:06AM EDT105.000.030.000.350.00-531271.09%
MCD210618P001100002021-05-12 3:40PM EDT110.000.020.000.360.00-526257.42%
MCD210618P001150002021-01-20 11:28AM EDT115.000.250.020.000.00-100190181.25%
MCD210618P001200002021-05-10 10:29AM EDT120.000.040.000.220.00-16257216.80%
MCD210618P001250002020-10-27 10:26AM EDT125.001.010.210.930.00-595257.91%
MCD210618P001300002021-05-10 10:30AM EDT130.000.040.000.160.00-8112186.33%
MCD210618P001350002021-06-10 11:04AM EDT135.000.040.000.080.00-1041162.50%
MCD210618P001400002021-05-05 9:42AM EDT140.000.090.000.000.00-242750.00%
MCD210618P001450002021-05-05 9:42AM EDT145.000.110.000.050.00-2192136.72%
MCD210618P001500002021-06-07 3:17PM EDT150.000.010.000.360.00-3704160.74%
MCD210618P001550002021-05-26 3:31PM EDT155.000.020.000.010.00-1231103.13%
MCD210618P001600002021-05-28 3:29PM EDT160.000.030.000.100.00-10951119.53%
MCD210618P001650002021-06-10 12:12PM EDT165.000.010.000.140.00-2796115.63%
MCD210618P001700002021-06-10 1:49PM EDT170.000.010.010.090.00-22821102.73%
MCD210618P001750002021-06-11 12:38PM EDT175.000.010.000.04-0.06-85.71%478485.94%
MCD210618P001800002021-06-10 3:22PM EDT180.000.020.000.040.00-34,83578.91%
MCD210618P001850002021-06-11 2:44PM EDT185.000.020.010.04-0.02-50.00%1082073.05%
MCD210618P001900002021-06-09 2:23PM EDT190.000.060.010.060.00-1512,72868.36%
MCD210618P001950002021-06-11 3:34PM EDT195.000.020.020.13-0.07-77.78%1386067.19%
MCD210618P002000002021-06-11 2:18PM EDT200.000.020.000.07-0.04-66.67%102,31253.91%
MCD210618P002050002021-06-09 3:46PM EDT205.000.100.030.040.00-1812947.66%
MCD210618P002100002021-06-11 3:34PM EDT210.000.040.040.21-0.05-55.56%802,83152.15%
MCD210618P002125002021-06-10 10:18AM EDT212.500.070.050.07-0.04-36.36%403340.04%
MCD210618P002150002021-06-07 3:38PM EDT215.000.140.050.080.00-28337.01%
MCD210618P002175002021-06-11 1:52PM EDT217.500.060.060.09-0.06-50.00%77033.79%
MCD210618P002200002021-06-11 3:34PM EDT220.000.090.070.09-0.07-43.75%882,81929.98%
MCD210618P002225002021-06-11 2:51PM EDT222.500.090.080.09-0.08-47.06%6932126.07%
MCD210618P002250002021-06-11 3:38PM EDT225.000.110.090.11-0.11-50.00%7256823.05%
MCD210618P002275002021-06-11 3:51PM EDT227.500.150.130.15-0.20-57.14%591,19320.17%
MCD210618P002300002021-06-11 3:55PM EDT230.000.240.220.24-0.40-62.50%4322,54317.77%
MCD210618P002325002021-06-11 3:55PM EDT232.500.460.430.49-0.74-61.67%31758516.31%
MCD210618P002350002021-06-11 3:59PM EDT235.000.980.940.97-1.29-56.83%92318614.67%
MCD210618P002375002021-06-11 3:53PM EDT237.502.001.962.11-2.25-52.94%2993814.92%
MCD210618P002400002021-06-11 2:54PM EDT240.003.703.503.80-2.25-37.82%75835515.41%
MCD210618P002450002021-06-11 1:39PM EDT245.008.686.509.70-4.13-32.24%8537.15%
MCD210618P002500002021-06-09 11:36AM EDT250.0013.8011.7013.85-2.60-15.85%212337.55%
MCD210618P002600002021-05-28 3:31PM EDT260.0026.3021.4025.100.00-11173.90%
MCD210618P002700002020-11-30 12:10PM EDT270.0057.2559.3062.350.00-252328.75%
MCD210618P002800002021-02-04 10:53AM EDT280.0072.9171.0075.750.00-171373.90%
MCD210618P003000002021-05-03 12:35PM EDT300.0064.4065.3567.550.00-1566159.99%
MCD210618P003300002021-06-04 10:32AM EDT330.0098.0092.2094.750.00-20129.88%