Mercados españoles cerrados en 2 hrs 50 min

McDonald's Corporation (MCD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
270,98+1,03 (+0,38%)
Al cierre: 04:00PM EDT
271,99 +1,01 (+0,37%)
Antes de la apertura: 08:40AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240419C002200002024-02-16 2:20PM EDT220.0071.5058.2562.000.00-53538.62%
MCD240419C002400002024-04-04 3:14PM EDT240.0032.670.000.000.00-12130.00%
MCD240419C002450002024-03-27 12:16PM EDT245.0035.830.000.000.00-10100.00%
MCD240419C002500002024-04-17 11:33AM EDT250.0017.060.000.000.00-470.00%
MCD240419C002550002024-04-18 9:56AM EDT255.0015.600.000.000.00-10110.00%
MCD240419C002575002024-04-05 11:29AM EDT257.5010.600.000.000.00-550.00%
MCD240419C002600002024-04-18 10:12AM EDT260.0010.550.000.000.00-251350.00%
MCD240419C002625002024-04-18 1:53PM EDT262.507.060.000.000.00-11510.00%
MCD240419C002650002024-04-18 3:33PM EDT265.005.780.000.000.00-413350.00%
MCD240419C002675002024-04-18 3:51PM EDT267.503.600.000.000.00-2726500.00%
MCD240419C002700002024-04-18 3:59PM EDT270.001.700.000.000.00-1,0791,2030.00%
MCD240419C002725002024-04-18 3:59PM EDT272.500.490.000.000.00-8089833.13%
MCD240419C002750002024-04-18 3:59PM EDT275.000.130.000.000.00-9391,2976.25%
MCD240419C002775002024-04-18 3:57PM EDT277.500.020.000.000.00-8168912.50%
MCD240419C002800002024-04-18 3:59PM EDT280.000.030.000.000.00-841,61712.50%
MCD240419C002825002024-04-18 10:00AM EDT282.500.020.000.000.00-131725.00%
MCD240419C002850002024-04-17 3:47PM EDT285.000.010.000.000.00-362,42425.00%
MCD240419C002875002024-04-17 11:56AM EDT287.500.010.000.000.00-127425.00%
MCD240419C002900002024-04-18 11:50AM EDT290.000.010.000.000.00-282,48225.00%
MCD240419C002925002024-04-15 12:04PM EDT292.500.010.000.000.00-6318125.00%
MCD240419C002950002024-04-18 1:47PM EDT295.000.030.000.000.00-3210,55025.00%
MCD240419C002975002024-04-15 10:55AM EDT297.500.030.000.000.00-76950.00%
MCD240419C003000002024-04-18 2:22PM EDT300.000.030.000.000.00-152,08050.00%
MCD240419C003025002024-04-02 10:11AM EDT302.500.050.000.000.00-11250.00%
MCD240419C003050002024-04-18 11:23AM EDT305.000.020.000.000.00-12,02850.00%
MCD240419C003100002024-04-18 3:31PM EDT310.000.020.000.000.00-21,20950.00%
MCD240419C003150002024-04-15 9:30AM EDT315.000.020.000.000.00-1292750.00%
MCD240419C003200002024-04-16 9:30AM EDT320.000.060.000.000.00-133350.00%
MCD240419C003250002024-04-11 1:33PM EDT325.000.030.000.000.00-15750.00%
MCD240419C003300002024-04-15 11:27AM EDT330.000.030.000.000.00-23650.00%
MCD240419C003350002024-04-03 12:32PM EDT335.000.020.000.000.00-2650.00%
MCD240419C003400002024-03-08 12:07PM EDT340.000.050.001.270.00-1010247.66%
MCD240419C003450002024-04-15 12:38PM EDT345.000.160.000.000.00-1250.00%
MCD240419C003500002024-04-05 9:38AM EDT350.000.070.000.000.00-1050.00%
MCD240419C003550002024-02-16 4:23PM EDT355.000.080.000.170.00-11212.11%
MCD240419C003600002024-03-14 9:59AM EDT360.000.090.000.160.00-11220.31%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240419P001850002024-04-12 10:14AM EDT185.000.010.000.000.00-505050.00%
MCD240419P002000002024-04-05 9:38AM EDT200.000.080.000.000.00-1550.00%
MCD240419P002050002024-02-15 11:39AM EDT205.000.060.000.180.00-22227.34%
MCD240419P002100002024-04-11 1:29PM EDT210.000.010.000.000.00-21250.00%
MCD240419P002150002024-04-11 1:28PM EDT215.000.020.000.000.00-2350.00%
MCD240419P002200002024-04-15 12:50PM EDT220.000.010.000.000.00-42250.00%
MCD240419P002250002024-04-11 1:28PM EDT225.000.020.000.000.00-21050.00%
MCD240419P002275002024-04-11 1:28PM EDT227.500.020.000.000.00--250.00%
MCD240419P002300002024-04-11 3:13PM EDT230.000.020.000.000.00-44350.00%
MCD240419P002325002024-04-11 2:21PM EDT232.500.020.000.000.00--350.00%
MCD240419P002350002024-04-12 3:37PM EDT235.000.010.000.000.00-104450.00%
MCD240419P002375002024-04-11 1:26PM EDT237.500.040.000.000.00--250.00%
MCD240419P002400002024-04-18 10:28AM EDT240.000.010.000.000.00-59550.00%
MCD240419P002425002024-04-11 1:24PM EDT242.500.070.000.000.00--350.00%
MCD240419P002450002024-04-16 10:03AM EDT245.000.040.000.000.00-1010550.00%
MCD240419P002475002024-04-16 9:56AM EDT247.500.020.000.000.00-210450.00%
MCD240419P002500002024-04-18 11:44AM EDT250.000.010.000.000.00-15843425.00%
MCD240419P002525002024-04-18 9:30AM EDT252.500.020.000.000.00-35125.00%
MCD240419P002550002024-04-18 1:07PM EDT255.000.020.000.000.00-1168025.00%
MCD240419P002575002024-04-18 1:56PM EDT257.500.010.000.000.00-1896925.00%
MCD240419P002600002024-04-18 3:50PM EDT260.000.070.000.000.00-952,61125.00%
MCD240419P002625002024-04-18 3:41PM EDT262.500.060.000.000.00-30495512.50%
MCD240419P002650002024-04-18 3:58PM EDT265.000.100.000.000.00-6071,31912.50%
MCD240419P002675002024-04-18 3:59PM EDT267.500.200.000.000.00-4601,2166.25%
MCD240419P002700002024-04-18 3:59PM EDT270.000.690.000.000.00-5681,7461.56%
MCD240419P002725002024-04-18 3:56PM EDT272.502.110.000.000.00-1,3527810.00%
MCD240419P002750002024-04-18 3:59PM EDT275.004.150.000.000.00-342510.00%
MCD240419P002775002024-04-17 2:52PM EDT277.507.970.000.000.00-14480.00%
MCD240419P002800002024-04-18 3:24PM EDT280.009.930.000.000.00-2021070.00%
MCD240419P002825002024-04-18 3:53PM EDT282.5011.860.000.000.00-1500.00%
MCD240419P002850002024-04-18 3:00PM EDT285.0015.160.000.000.00-682960.00%
MCD240419P002875002024-04-08 11:14AM EDT287.5021.010.000.000.00-100.00%
MCD240419P002900002024-04-18 3:00PM EDT290.0019.850.000.000.00-400790.00%
MCD240419P002925002024-04-17 3:28PM EDT292.5022.100.000.000.00-400.00%
MCD240419P002950002024-04-18 3:00PM EDT295.0025.670.000.000.00-293630.00%
MCD240419P003000002024-04-18 3:00PM EDT300.0029.150.000.000.00-33100.00%
MCD240419P003050002024-03-13 1:41PM EDT305.0020.0035.7039.650.00-170247.71%
MCD240419P003100002024-03-13 2:36PM EDT310.0027.5040.7544.600.00-640268.02%
MCD240419P003300002024-02-27 11:52AM EDT330.0036.1946.0550.000.00--00.00%
MCD240419P003400002024-02-05 12:15PM EDT340.0054.4644.8547.750.00-100.00%
MCD240419P003850002024-02-27 11:52AM EDT385.0091.19101.25104.150.00--00.00%