Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.626,43 +264,45 (+0,42%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719C00135000 | 2024-05-10 3:59PM EDT | 135.00 | 142.00 | 121.50 | 126.00 | 0.00 | - | - | 1 | 116.94% |
| MCD240719C00170000 | 2024-05-23 9:30AM EDT | 170.00 | 85.75 | 86.50 | 90.95 | -9.83 | -10.28% | 5 | 5 | 80.71% |
| MCD240719C00190000 | 2024-05-30 11:15AM EDT | 190.00 | 61.00 | 66.90 | 70.65 | 0.00 | - | 1 | 1 | 60.67% |
| MCD240719C00225000 | 2024-05-29 3:47PM EDT | 225.00 | 26.20 | 32.25 | 35.95 | 0.00 | - | 1 | 3 | 34.90% |
| MCD240719C00230000 | 2024-05-31 10:53AM EDT | 230.00 | 24.50 | 27.55 | 31.00 | +1.30 | +5.60% | 5 | 17 | 31.21% |
| MCD240719C00235000 | 2024-05-31 9:56AM EDT | 235.00 | 20.03 | 22.85 | 25.65 | -20.75 | -50.88% | 2 | 8 | 25.61% |
| MCD240719C00240000 | 2024-05-31 9:35AM EDT | 240.00 | 19.12 | 19.40 | 20.80 | +6.66 | +53.45% | 3 | 25 | 22.38% |
| MCD240719C00245000 | 2024-05-31 3:48PM EDT | 245.00 | 15.12 | 15.45 | 16.35 | +5.18 | +52.11% | 6 | 114 | 20.39% |
| MCD240719C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 11.75 | 11.35 | 12.05 | +4.53 | +62.74% | 122 | 393 | 18.16% |
| MCD240719C00255000 | 2024-05-31 3:58PM EDT | 255.00 | 8.15 | 8.15 | 8.90 | +3.55 | +77.17% | 178 | 770 | 18.23% |
| MCD240719C00260000 | 2024-05-31 3:59PM EDT | 260.00 | 5.45 | 5.40 | 5.70 | +2.69 | +97.46% | 310 | 959 | 16.62% |
| MCD240719C00265000 | 2024-05-31 3:58PM EDT | 265.00 | 3.41 | 2.72 | 4.25 | +1.72 | +101.78% | 393 | 1,847 | 18.15% |
| MCD240719C00270000 | 2024-05-31 3:56PM EDT | 270.00 | 2.09 | 1.94 | 2.29 | +1.06 | +102.91% | 684 | 1,816 | 16.63% |
| MCD240719C00275000 | 2024-05-31 3:58PM EDT | 275.00 | 1.18 | 0.94 | 1.38 | +0.57 | +93.44% | 252 | 2,318 | 16.81% |
| MCD240719C00280000 | 2024-05-31 3:48PM EDT | 280.00 | 0.70 | 0.62 | 1.34 | +0.35 | +100.00% | 413 | 1,665 | 19.76% |
| MCD240719C00285000 | 2024-05-31 3:57PM EDT | 285.00 | 0.50 | 0.39 | 0.50 | +0.23 | +85.19% | 863 | 1,400 | 17.58% |
| MCD240719C00290000 | 2024-05-31 3:18PM EDT | 290.00 | 0.35 | 0.28 | 0.39 | +0.15 | +75.00% | 137 | 1,136 | 18.97% |
| MCD240719C00295000 | 2024-05-31 3:17PM EDT | 295.00 | 0.30 | 0.15 | 0.30 | +0.15 | +100.00% | 16 | 2,689 | 20.17% |
| MCD240719C00300000 | 2024-05-31 2:36PM EDT | 300.00 | 0.20 | 0.19 | 0.22 | +0.09 | +81.82% | 3 | 3,763 | 21.09% |
| MCD240719C00305000 | 2024-05-31 11:01AM EDT | 305.00 | 0.35 | 0.02 | 0.53 | +0.28 | +400.00% | 1 | 367 | 26.95% |
| MCD240719C00310000 | 2024-05-30 11:35AM EDT | 310.00 | 0.12 | 0.01 | 0.33 | 0.00 | - | 2 | 472 | 26.61% |
| MCD240719C00315000 | 2024-05-31 10:33AM EDT | 315.00 | 0.10 | 0.00 | 1.25 | +0.03 | +42.86% | 2 | 318 | 37.20% |
| MCD240719C00320000 | 2024-05-20 2:51PM EDT | 320.00 | 0.11 | 0.00 | 2.12 | 0.00 | - | 7 | 115 | 44.89% |
| MCD240719C00325000 | 2024-05-30 9:51AM EDT | 325.00 | 0.05 | 0.06 | 0.22 | 0.00 | - | 23 | 367 | 30.23% |
| MCD240719C00330000 | 2024-05-28 3:25PM EDT | 330.00 | 0.04 | 0.04 | 1.00 | 0.00 | - | 1 | 137 | 41.58% |
| MCD240719C00335000 | 2024-05-15 10:59AM EDT | 335.00 | 0.03 | 0.00 | 1.94 | 0.00 | - | 2 | 45 | 50.50% |
| MCD240719C00340000 | 2024-05-22 11:59AM EDT | 340.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 2 | 21 | 38.18% |
| MCD240719C00345000 | 2024-05-24 10:14AM EDT | 345.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 6 | 47.34% |
| MCD240719C00350000 | 2024-05-20 12:41PM EDT | 350.00 | 0.04 | 0.00 | 1.72 | 0.00 | - | 5 | 9 | 55.09% |
| MCD240719C00355000 | 2024-04-03 9:53AM EDT | 355.00 | 0.17 | 0.00 | 1.76 | 0.00 | - | 2 | 12 | 57.30% |
| MCD240719C00360000 | 2024-04-03 9:56AM EDT | 360.00 | 0.12 | 0.00 | 1.85 | 0.00 | - | 2 | 14 | 51.93% |
| MCD240719C00365000 | 2024-04-03 1:50PM EDT | 365.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 51.64% |
| MCD240719C00370000 | 2024-03-15 9:37AM EDT | 370.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 19 | 42.97% |
| MCD240719C00375000 | 2024-04-17 3:58PM EDT | 375.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 1 | 9 | 57.08% |
| MCD240719C00380000 | 2024-03-08 11:07AM EDT | 380.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 2 | 12 | 53.08% |
| MCD240719C00385000 | 2024-03-15 2:25PM EDT | 385.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 18 | 46.63% |
| MCD240719C00390000 | 2024-02-01 11:40AM EDT | 390.00 | 0.07 | 0.00 | 1.34 | 0.00 | - | 2 | 3 | 58.30% |
| MCD240719C00400000 | 2024-01-23 1:08PM EDT | 400.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 52.39% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719P00135000 | 2024-05-22 10:43AM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 59.38% |
| MCD240719P00140000 | 2024-04-15 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 15 | 16 | 69.14% |
| MCD240719P00145000 | 2024-02-05 4:29PM EDT | 145.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 53.52% |
| MCD240719P00150000 | 2024-02-15 12:41PM EDT | 150.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 60.94% |
| MCD240719P00155000 | 2023-11-13 2:15PM EDT | 155.00 | 0.40 | 0.00 | 2.22 | 0.00 | - | 2 | 3 | 83.42% |
| MCD240719P00160000 | 2024-04-09 3:25PM EDT | 160.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 53.61% |
| MCD240719P00165000 | 2024-02-01 11:38AM EDT | 165.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 74.19% |
| MCD240719P00170000 | 2024-03-14 3:28PM EDT | 170.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 9 | 53.22% |
| MCD240719P00175000 | 2024-04-16 9:56AM EDT | 175.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 54.54% |
| MCD240719P00180000 | 2024-04-17 1:06PM EDT | 180.00 | 0.18 | 0.00 | 2.00 | 0.00 | - | 2 | 24 | 61.04% |
| MCD240719P00185000 | 2024-05-30 1:08PM EDT | 185.00 | 0.09 | 0.00 | 1.75 | 0.00 | - | 1 | 31 | 55.64% |
| MCD240719P00190000 | 2024-05-31 10:34AM EDT | 190.00 | 0.12 | 0.02 | 0.93 | 0.00 | - | 2 | 41 | 52.59% |
| MCD240719P00195000 | 2024-05-29 3:09PM EDT | 195.00 | 0.11 | 0.03 | 1.35 | 0.00 | - | 8 | 36 | 53.13% |
| MCD240719P00200000 | 2024-05-29 10:10AM EDT | 200.00 | 0.12 | 0.04 | 0.35 | 0.00 | - | 4 | 35 | 37.62% |
| MCD240719P00205000 | 2024-05-29 12:44PM EDT | 205.00 | 0.20 | 0.06 | 1.40 | 0.00 | - | 1 | 23 | 45.94% |
| MCD240719P00210000 | 2024-05-30 2:27PM EDT | 210.00 | 0.25 | 0.09 | 0.38 | 0.00 | - | 4 | 45 | 31.96% |
| MCD240719P00215000 | 2024-05-30 1:03PM EDT | 215.00 | 0.23 | 0.10 | 0.29 | -0.18 | -43.90% | 2 | 27 | 27.56% |
| MCD240719P00220000 | 2024-05-31 10:20AM EDT | 220.00 | 0.34 | 0.13 | 0.40 | -0.08 | -19.05% | 12 | 243 | 26.20% |
| MCD240719P00225000 | 2024-05-31 10:46AM EDT | 225.00 | 0.47 | 0.20 | 0.46 | -0.12 | -20.34% | 3 | 82 | 23.85% |
| MCD240719P00230000 | 2024-05-31 3:56PM EDT | 230.00 | 0.47 | 0.41 | 0.50 | -0.38 | -44.71% | 15 | 118 | 21.18% |
| MCD240719P00235000 | 2024-05-31 3:53PM EDT | 235.00 | 0.73 | 0.57 | 0.90 | -0.54 | -42.52% | 76 | 157 | 20.95% |
| MCD240719P00240000 | 2024-05-31 3:53PM EDT | 240.00 | 1.07 | 0.75 | 1.10 | -0.88 | -45.13% | 67 | 406 | 18.59% |
| MCD240719P00245000 | 2024-05-31 3:53PM EDT | 245.00 | 1.70 | 1.29 | 1.72 | -1.40 | -45.16% | 116 | 567 | 17.59% |
| MCD240719P00250000 | 2024-05-31 3:56PM EDT | 250.00 | 2.64 | 2.33 | 2.67 | -2.31 | -46.67% | 67 | 1,455 | 16.61% |
| MCD240719P00255000 | 2024-05-31 3:20PM EDT | 255.00 | 4.20 | 3.35 | 4.25 | -3.42 | -44.88% | 81 | 787 | 16.13% |
| MCD240719P00260000 | 2024-05-31 3:56PM EDT | 260.00 | 6.55 | 5.30 | 6.75 | -4.22 | -39.18% | 80 | 1,023 | 16.47% |
| MCD240719P00265000 | 2024-05-31 3:55PM EDT | 265.00 | 9.99 | 8.95 | 9.75 | -4.32 | -30.19% | 20 | 1,316 | 16.43% |
| MCD240719P00270000 | 2024-05-31 3:19PM EDT | 270.00 | 15.60 | 12.30 | 14.20 | -4.20 | -21.21% | 16 | 869 | 19.22% |
| MCD240719P00275000 | 2024-05-31 3:03PM EDT | 275.00 | 20.40 | 16.00 | 20.00 | -4.26 | -17.27% | 17 | 1,205 | 25.75% |
| MCD240719P00280000 | 2024-05-31 10:22AM EDT | 280.00 | 25.65 | 22.30 | 24.25 | -4.80 | -15.76% | 4 | 694 | 26.93% |
| MCD240719P00285000 | 2024-05-28 3:56PM EDT | 285.00 | 29.61 | 26.40 | 29.70 | -2.94 | -9.03% | 3 | 403 | 31.97% |
| MCD240719P00290000 | 2024-05-30 1:51PM EDT | 290.00 | 38.75 | 30.85 | 35.00 | 0.00 | - | 10 | 307 | 36.36% |
| MCD240719P00295000 | 2024-05-30 10:38AM EDT | 295.00 | 41.80 | 35.65 | 40.00 | -3.75 | -8.23% | 2 | 269 | 39.53% |
| MCD240719P00300000 | 2024-05-29 11:25AM EDT | 300.00 | 50.13 | 40.60 | 45.00 | 0.00 | - | 20 | 23 | 42.55% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 305.00 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240719P00310000 | 2024-02-26 2:31PM EDT | 310.00 | 17.00 | 27.00 | 29.85 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240719P00315000 | 2024-03-14 11:50AM EDT | 315.00 | 35.42 | 46.40 | 49.60 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240719P00320000 | 2024-02-15 11:33AM EDT | 320.00 | 31.89 | 39.00 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719P00325000 | 2024-01-05 12:50PM EDT | 325.00 | 37.20 | 28.25 | 30.15 | 0.00 | - | 15 | 8 | 0.00% |
| MCD240719P00330000 | 2024-02-20 10:37AM EDT | 330.00 | 38.18 | 44.80 | 48.55 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240719P00355000 | 2024-02-05 11:18AM EDT | 355.00 | 68.75 | 59.55 | 62.75 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.