Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.382,32 +1.404,77 (+2,27%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240802C00220000 | 2024-07-03 9:33AM EDT | 220.00 | 30.60 | 30.30 | 33.50 | 0.00 | - | - | 10 | 81.81% |
| MCD240802C00225000 | 2024-07-26 12:37PM EDT | 225.00 | 28.26 | 25.50 | 28.65 | +0.56 | +2.02% | 3 | 24 | 73.95% |
| MCD240802C00235000 | 2024-07-26 3:42PM EDT | 235.00 | 17.68 | 16.65 | 19.10 | +2.81 | +18.90% | 7 | 2 | 58.28% |
| MCD240802C00237500 | 2024-07-26 2:03PM EDT | 237.50 | 15.48 | 15.15 | 17.00 | -1.25 | -7.47% | 6 | - | 56.71% |
| MCD240802C00240000 | 2024-07-26 3:56PM EDT | 240.00 | 13.40 | 13.45 | 15.75 | -0.70 | -4.96% | 53 | 142 | 51.75% |
| MCD240802C00242500 | 2024-07-26 3:50PM EDT | 242.50 | 11.67 | 11.20 | 12.50 | +1.29 | +12.43% | 4 | 3 | 49.11% |
| MCD240802C00245000 | 2024-07-26 3:54PM EDT | 245.00 | 9.65 | 9.90 | 11.70 | -0.65 | -6.31% | 4 | 134 | 56.09% |
| MCD240802C00247500 | 2024-07-26 3:56PM EDT | 247.50 | 8.05 | 8.35 | 8.75 | +0.02 | +0.25% | 5 | 7 | 45.26% |
| MCD240802C00250000 | 2024-07-26 3:57PM EDT | 250.00 | 6.59 | 6.90 | 7.65 | +0.09 | +1.38% | 212 | 321 | 47.61% |
| MCD240802C00252500 | 2024-07-26 3:59PM EDT | 252.50 | 5.70 | 5.55 | 5.90 | +0.77 | +15.62% | 507 | 121 | 44.12% |
| MCD240802C00255000 | 2024-07-26 3:59PM EDT | 255.00 | 4.61 | 4.45 | 4.70 | +0.76 | +19.74% | 1,373 | 920 | 43.43% |
| MCD240802C00257500 | 2024-07-26 3:59PM EDT | 257.50 | 3.40 | 3.10 | 3.75 | +0.25 | +7.94% | 351 | 285 | 43.42% |
| MCD240802C00260000 | 2024-07-26 3:59PM EDT | 260.00 | 2.80 | 2.61 | 2.90 | +0.40 | +16.67% | 2,130 | 1,205 | 43.01% |
| MCD240802C00262500 | 2024-07-26 3:59PM EDT | 262.50 | 2.13 | 2.05 | 2.20 | +0.35 | +19.66% | 659 | 220 | 42.63% |
| MCD240802C00265000 | 2024-07-26 3:59PM EDT | 265.00 | 1.62 | 1.56 | 1.68 | +0.40 | +32.79% | 988 | 634 | 42.73% |
| MCD240802C00267500 | 2024-07-26 3:59PM EDT | 267.50 | 1.28 | 1.05 | 1.48 | +0.20 | +18.52% | 473 | 159 | 45.22% |
| MCD240802C00270000 | 2024-07-26 3:59PM EDT | 270.00 | 0.94 | 0.93 | 0.95 | +0.24 | +34.29% | 1,054 | 652 | 43.02% |
| MCD240802C00272500 | 2024-07-26 3:57PM EDT | 272.50 | 0.69 | 0.55 | 1.39 | +0.11 | +18.97% | 365 | 596 | 52.73% |
| MCD240802C00275000 | 2024-07-26 3:59PM EDT | 275.00 | 0.56 | 0.37 | 0.73 | +0.08 | +16.67% | 460 | 342 | 47.29% |
| MCD240802C00277500 | 2024-07-26 3:59PM EDT | 277.50 | 0.45 | 0.35 | 1.03 | +0.05 | +12.50% | 256 | 79 | 50.12% |
| MCD240802C00280000 | 2024-07-26 3:59PM EDT | 280.00 | 0.39 | 0.22 | 0.40 | +0.11 | +39.29% | 593 | 388 | 47.41% |
| MCD240802C00282500 | 2024-07-26 3:55PM EDT | 282.50 | 0.27 | 0.19 | 0.34 | -0.19 | -41.30% | 55 | 204 | 48.88% |
| MCD240802C00285000 | 2024-07-26 3:59PM EDT | 285.00 | 0.25 | 0.19 | 0.44 | +0.01 | +4.17% | 252 | 456 | 51.07% |
| MCD240802C00290000 | 2024-07-26 3:59PM EDT | 290.00 | 0.23 | 0.12 | 0.24 | +0.03 | +15.00% | 361 | 517 | 51.61% |
| MCD240802C00295000 | 2024-07-26 3:39PM EDT | 295.00 | 0.12 | 0.05 | 0.50 | -0.01 | -7.69% | 51 | 632 | 60.84% |
| MCD240802C00300000 | 2024-07-26 3:59PM EDT | 300.00 | 0.12 | 0.11 | 0.14 | +0.04 | +50.00% | 468 | 84 | 58.59% |
| MCD240802C00305000 | 2024-07-26 3:49PM EDT | 305.00 | 0.08 | 0.03 | 0.08 | +0.02 | +33.33% | 105 | 16 | 56.84% |
| MCD240802C00310000 | 2024-07-26 3:50PM EDT | 310.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 62 | - | 57.03% |
| MCD240802C00325000 | 2024-07-26 1:11PM EDT | 325.00 | 0.01 | 0.00 | 1.91 | -0.34 | -97.14% | 3 | 1 | 112.45% |
| MCD240802C00340000 | 2024-07-24 2:45PM EDT | 340.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 55 | 74.22% |
| MCD240802C00350000 | 2024-07-26 10:05AM EDT | 350.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 68 | 60 | 78.13% |
| MCD240802C00355000 | 2024-07-26 10:00AM EDT | 355.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 109 | 81.25% |
| MCD240802C00360000 | 2024-07-22 1:22PM EDT | 360.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 13 | 135.99% |
| MCD240802C00365000 | 2024-07-24 9:48AM EDT | 365.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 20 | 140.23% |
| MCD240802C00370000 | 2024-07-25 12:28PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 5 | 84.38% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240802P00170000 | 2024-07-16 9:30AM EDT | 170.00 | 0.15 | 0.00 | 1.26 | 0.00 | - | 1 | 10 | 157.32% |
| MCD240802P00180000 | 2024-07-15 12:51PM EDT | 180.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 11 | 11 | 137.60% |
| MCD240802P00185000 | 2024-07-15 9:58AM EDT | 185.00 | 0.01 | 0.00 | 2.12 | -0.06 | -85.71% | 6 | 1 | 142.29% |
| MCD240802P00190000 | 2024-07-26 3:42PM EDT | 190.00 | 0.04 | 0.00 | 0.50 | -0.05 | -55.56% | 503 | 1 | 101.17% |
| MCD240802P00195000 | 2024-07-26 2:57PM EDT | 195.00 | 0.06 | 0.02 | 1.29 | +0.04 | +200.00% | 7 | 22 | 110.45% |
| MCD240802P00200000 | 2024-07-26 3:59PM EDT | 200.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 612 | 238 | 68.36% |
| MCD240802P00205000 | 2024-07-26 3:51PM EDT | 205.00 | 0.08 | 0.04 | 0.08 | -0.01 | -11.11% | 86 | 26 | 63.09% |
| MCD240802P00210000 | 2024-07-26 3:59PM EDT | 210.00 | 0.14 | 0.13 | 0.14 | +0.06 | +75.00% | 851 | 65 | 63.09% |
| MCD240802P00215000 | 2024-07-26 3:59PM EDT | 215.00 | 0.20 | 0.20 | 0.21 | -0.52 | -72.22% | 679 | 13 | 59.86% |
| MCD240802P00220000 | 2024-07-26 3:58PM EDT | 220.00 | 0.29 | 0.25 | 0.29 | +0.02 | +7.41% | 676 | 128 | 55.08% |
| MCD240802P00225000 | 2024-07-26 3:59PM EDT | 225.00 | 0.45 | 0.42 | 0.45 | +0.16 | +55.17% | 2,139 | 161 | 52.30% |
| MCD240802P00230000 | 2024-07-26 3:59PM EDT | 230.00 | 0.69 | 0.64 | 0.69 | +0.29 | +72.50% | 939 | 151 | 49.32% |
| MCD240802P00232500 | 2024-07-26 3:59PM EDT | 232.50 | 0.83 | 0.80 | 0.90 | +0.23 | +38.33% | 496 | 479 | 48.29% |
| MCD240802P00235000 | 2024-07-26 3:59PM EDT | 235.00 | 1.05 | 0.95 | 1.15 | +0.24 | +29.63% | 796 | 322 | 47.07% |
| MCD240802P00237500 | 2024-07-26 3:59PM EDT | 237.50 | 1.35 | 0.90 | 1.78 | +0.32 | +31.07% | 2,350 | 58 | 49.33% |
| MCD240802P00240000 | 2024-07-26 3:59PM EDT | 240.00 | 1.75 | 1.65 | 1.85 | +0.45 | +34.62% | 2,381 | 3,005 | 44.52% |
| MCD240802P00242500 | 2024-07-26 3:58PM EDT | 242.50 | 2.35 | 1.94 | 4.45 | +0.55 | +30.56% | 849 | 484 | 50.78% |
| MCD240802P00245000 | 2024-07-26 3:59PM EDT | 245.00 | 3.04 | 2.79 | 3.25 | +0.47 | +18.29% | 2,541 | 3,006 | 44.62% |
| MCD240802P00247500 | 2024-07-26 3:59PM EDT | 247.50 | 3.93 | 3.75 | 4.00 | +0.56 | +16.62% | 1,438 | 163 | 43.37% |
| MCD240802P00250000 | 2024-07-26 3:59PM EDT | 250.00 | 4.88 | 4.70 | 5.00 | +0.48 | +10.91% | 1,571 | 1,522 | 42.90% |
| MCD240802P00252500 | 2024-07-26 3:59PM EDT | 252.50 | 6.25 | 5.90 | 6.20 | +0.88 | +16.39% | 1,286 | 585 | 42.68% |
| MCD240802P00255000 | 2024-07-26 3:58PM EDT | 255.00 | 7.69 | 7.25 | 7.55 | +0.64 | +9.08% | 455 | 535 | 42.35% |
| MCD240802P00257500 | 2024-07-26 3:55PM EDT | 257.50 | 10.10 | 7.10 | 9.05 | +1.65 | +19.53% | 82 | 608 | 41.91% |
| MCD240802P00260000 | 2024-07-26 3:57PM EDT | 260.00 | 10.98 | 9.00 | 10.80 | +1.25 | +12.85% | 157 | 243 | 42.19% |
| MCD240802P00262500 | 2024-07-26 3:01PM EDT | 262.50 | 12.69 | 11.90 | 12.70 | +1.34 | +11.81% | 11 | 84 | 42.63% |
| MCD240802P00265000 | 2024-07-26 10:46AM EDT | 265.00 | 14.32 | 13.40 | 15.10 | +1.17 | +8.90% | 2 | 40 | 46.81% |
| MCD240802P00267500 | 2024-07-25 3:42PM EDT | 267.50 | 15.90 | 16.10 | 17.35 | 0.00 | - | 38 | 16 | 49.15% |
| MCD240802P00270000 | 2024-07-26 2:03PM EDT | 270.00 | 18.70 | 18.40 | 20.10 | +2.32 | +14.16% | 12 | 21 | 56.32% |
| MCD240802P00275000 | 2024-07-25 10:18AM EDT | 275.00 | 19.70 | 22.55 | 25.65 | 0.00 | - | 1 | 2 | 52.93% |
| MCD240802P00277500 | 2024-07-16 3:13PM EDT | 277.50 | 21.38 | 24.85 | 27.45 | 0.00 | - | - | 1 | 67.63% |
| MCD240802P00280000 | 2024-07-17 1:02PM EDT | 280.00 | 20.48 | 27.30 | 30.45 | 0.00 | - | 1 | 7 | 56.84% |
| MCD240802P00290000 | 2024-07-02 10:06AM EDT | 290.00 | 40.65 | 37.15 | 40.00 | 0.00 | - | - | 0 | 63.97% |
| MCD240802P00305000 | 2024-06-24 10:39AM EDT | 305.00 | 44.45 | 52.85 | 56.60 | 0.00 | - | 8 | 0 | 104.10% |
© 2024 Yahoo. Todos los derechos reservados.