Mercados españoles cerrados en 2 hrs 4 min

McDonald's Corporation (MCD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
253,51-0,07 (-0,03%)
Al cierre: 04:00PM EDT
253,58 +0,07 (+0,03%)
Antes de la apertura: 09:21AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240621C001250002024-05-31 3:43PM EDT125.00132.030.000.000.00-500.00%
MCD240621C001300002024-05-31 3:43PM EDT130.00127.050.000.000.00-500.00%
MCD240621C001350002024-02-15 11:27AM EDT135.00155.50143.50147.500.00-12941.55%
MCD240621C001500002023-12-26 1:48PM EDT150.00144.30141.40145.300.00-131,035.77%
MCD240621C001550002024-05-31 3:44PM EDT155.00101.970.000.000.00-1000.00%
MCD240621C001600002024-05-31 3:44PM EDT160.0096.940.000.000.00-1500.00%
MCD240621C001700002024-05-31 3:44PM EDT170.0087.200.000.000.00-1000.00%
MCD240621C001750002024-06-14 9:58AM EDT175.0077.010.000.000.00-260.00%
MCD240621C001800002023-12-29 12:46PM EDT180.00118.68112.15115.700.00-62818.75%
MCD240621C001850002024-05-31 3:44PM EDT185.0072.070.000.000.00-1000.00%
MCD240621C001900002024-05-31 3:44PM EDT190.0067.040.000.000.00-1500.00%
MCD240621C001950002024-05-31 2:55PM EDT195.0061.800.000.000.00-3000.00%
MCD240621C002000002024-05-31 2:55PM EDT200.0056.250.000.000.00-10530.00%
MCD240621C002050002024-05-31 2:55PM EDT205.0051.450.000.000.00-6000.00%
MCD240621C002100002024-05-31 2:55PM EDT210.0046.650.000.000.00-3000.00%
MCD240621C002150002023-07-06 1:44PM EDT215.0088.5479.4080.400.00-22611.04%
MCD240621C002200002024-06-12 10:46AM EDT220.0036.180.000.000.00-130.00%
MCD240621C002250002024-05-31 2:55PM EDT225.0031.350.000.000.00-10000.00%
MCD240621C002300002024-06-04 10:33AM EDT230.0031.850.000.000.00-110.00%
MCD240621C002350002024-06-10 10:33AM EDT235.0019.450.000.000.00-280.00%
MCD240621C002400002024-06-17 9:56AM EDT240.0014.090.000.000.00-4180.00%
MCD240621C002425002024-06-04 9:30AM EDT242.5016.750.000.000.00-100.00%
MCD240621C002450002024-06-17 2:51PM EDT245.008.950.000.000.00-1320.00%
MCD240621C002475002024-06-17 3:51PM EDT247.506.240.000.000.00-4500.00%
MCD240621C002500002024-06-17 3:51PM EDT250.004.040.000.000.00-392660.00%
MCD240621C002525002024-06-17 3:40PM EDT252.502.450.000.000.00-3215780.00%
MCD240621C002550002024-06-17 3:59PM EDT255.001.260.000.000.00-1,3427291.56%
MCD240621C002575002024-06-17 3:59PM EDT257.500.600.000.000.00-5837173.13%
MCD240621C002600002024-06-17 3:58PM EDT260.000.300.000.000.00-5291,5696.25%
MCD240621C002625002024-06-17 3:57PM EDT262.500.150.000.000.00-2589856.25%
MCD240621C002650002024-06-17 3:56PM EDT265.000.090.000.000.00-1471,05212.50%
MCD240621C002675002024-06-17 3:12PM EDT267.500.080.000.000.00-14963612.50%
MCD240621C002700002024-06-17 3:25PM EDT270.000.060.000.000.00-3842,66612.50%
MCD240621C002725002024-06-17 2:50PM EDT272.500.040.000.000.00-632,24412.50%
MCD240621C002750002024-06-17 3:50PM EDT275.000.020.000.000.00-972,37712.50%
MCD240621C002775002024-06-14 9:51AM EDT277.500.050.000.000.00-125325.00%
MCD240621C002800002024-06-17 3:08PM EDT280.000.030.000.000.00-2882,26925.00%
MCD240621C002825002024-06-17 3:55PM EDT282.500.030.000.000.00-427625.00%
MCD240621C002850002024-06-17 3:44PM EDT285.000.030.000.000.00-712,15625.00%
MCD240621C002875002024-06-04 11:13AM EDT287.500.160.000.000.00-121325.00%
MCD240621C002900002024-06-17 3:36PM EDT290.000.020.000.000.00-432,58725.00%
MCD240621C002950002024-06-17 3:52PM EDT295.000.010.000.000.00-361,61825.00%
MCD240621C003000002024-06-17 11:20AM EDT300.000.020.000.000.00-582,73725.00%
MCD240621C003050002024-06-14 12:48PM EDT305.000.250.000.000.00-175050.00%
MCD240621C003100002024-06-14 11:45AM EDT310.000.010.000.000.00-175150.00%
MCD240621C003150002024-06-10 2:43PM EDT315.000.020.000.000.00-372950.00%
MCD240621C003200002024-06-17 1:26PM EDT320.000.030.000.000.00-164650.00%
MCD240621C003250002024-06-11 2:26PM EDT325.000.010.000.000.00-131,41450.00%
MCD240621C003300002024-06-17 3:01PM EDT330.000.010.000.000.00-1633250.00%
MCD240621C003350002024-05-30 10:37AM EDT335.000.160.000.000.00-413950.00%
MCD240621C003400002024-06-07 2:20PM EDT340.000.040.000.000.00-48450.00%
MCD240621C003450002024-04-03 9:42AM EDT345.000.150.000.190.00-261121.48%
MCD240621C003500002024-06-13 3:03PM EDT350.000.010.000.000.00-222150.00%
MCD240621C003550002024-05-30 12:57PM EDT355.000.010.000.000.00-53950.00%
MCD240621C003600002024-06-10 11:28AM EDT360.000.020.000.000.00-2410850.00%
MCD240621C003650002024-05-31 3:29PM EDT365.000.030.000.000.00-5750.00%
MCD240621C003700002024-06-07 12:07PM EDT370.000.010.000.000.00-20023150.00%
MCD240621C003750002024-06-10 10:47AM EDT375.000.020.000.000.00-110350.00%
MCD240621C003800002024-03-07 11:46AM EDT380.000.070.000.200.00-294154.69%
MCD240621C003850002024-03-07 12:24PM EDT385.000.070.000.520.00-22178.91%
MCD240621C003900002024-05-21 3:41PM EDT390.000.010.000.000.00-82750.00%
MCD240621C004000002024-03-11 2:36PM EDT400.000.010.000.160.00-2118167.19%
MCD240621C004100002024-03-12 3:55PM EDT410.000.010.002.130.00-247249.02%
MCD240621C004200002024-02-26 4:54PM EDT420.000.050.000.630.00-213214.94%
MCD240621C004300002023-08-08 12:47PM EDT430.000.050.000.190.00-23193.36%
MCD240621C004400002024-05-01 1:11PM EDT440.000.040.001.590.00-518264.36%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240621P001250002024-02-08 3:54PM EDT125.000.050.000.340.00-312287.89%
MCD240621P001300002024-02-22 4:01PM EDT130.000.040.000.370.00-1020276.17%
MCD240621P001350002024-02-23 12:37PM EDT135.000.010.000.370.00-173261.72%
MCD240621P001400002024-05-13 9:30AM EDT140.000.110.000.000.00-210850.00%
MCD240621P001450002024-03-12 2:51PM EDT145.000.010.002.130.00-136309.77%
MCD240621P001500002024-01-25 1:30PM EDT150.000.080.000.060.00-223180.47%
MCD240621P001550002024-02-01 11:37AM EDT155.000.090.002.140.00-230277.93%
MCD240621P001600002024-02-16 1:44PM EDT160.000.030.000.390.00-242198.44%
MCD240621P001650002024-02-21 11:49AM EDT165.000.040.000.390.00-428186.52%
MCD240621P001700002024-06-10 9:30AM EDT170.000.090.000.000.00-129650.00%
MCD240621P001750002024-06-07 1:18PM EDT175.000.010.000.000.00-66450.00%
MCD240621P001800002024-04-11 10:37AM EDT180.000.010.000.140.00-1157133.59%
MCD240621P001850002024-06-07 11:03AM EDT185.000.030.000.000.00-126250.00%
MCD240621P001900002024-06-10 2:46PM EDT190.000.010.000.000.00-112850.00%
MCD240621P001950002024-06-04 1:39PM EDT195.000.050.000.000.00-57150.00%
MCD240621P002000002024-06-17 12:22PM EDT200.000.190.000.000.00-344150.00%
MCD240621P002050002024-06-14 11:59AM EDT205.000.010.000.000.00-1248150.00%
MCD240621P002100002024-06-17 11:07AM EDT210.000.010.000.000.00-6627750.00%
MCD240621P002150002024-06-17 11:34AM EDT215.000.050.000.000.00-274125.00%
MCD240621P002200002024-06-17 1:58PM EDT220.000.010.000.000.00-62,45225.00%
MCD240621P002250002024-06-14 10:13AM EDT225.000.090.000.000.00-123425.00%
MCD240621P002275002024-06-17 2:06PM EDT227.500.040.000.000.00-707125.00%
MCD240621P002300002024-06-17 12:44PM EDT230.000.030.000.000.00-2542525.00%
MCD240621P002350002024-06-17 3:03PM EDT235.000.040.000.000.00-381,20712.50%
MCD240621P002375002024-06-14 9:56AM EDT237.500.130.000.000.00-42512.50%
MCD240621P002400002024-06-17 3:55PM EDT240.000.080.000.000.00-311,41212.50%
MCD240621P002425002024-06-17 3:35PM EDT242.500.100.000.000.00-2524012.50%
MCD240621P002450002024-06-17 3:55PM EDT245.000.130.000.000.00-1981,4146.25%
MCD240621P002475002024-06-17 3:40PM EDT247.500.310.000.000.00-1541,9536.25%
MCD240621P002500002024-06-17 3:59PM EDT250.000.600.000.000.00-4652,0303.13%
MCD240621P002525002024-06-17 3:38PM EDT252.501.420.000.000.00-4361,2321.56%
MCD240621P002550002024-06-17 3:55PM EDT255.002.650.000.000.00-3152,0090.00%
MCD240621P002575002024-06-17 3:41PM EDT257.504.320.000.000.00-683760.00%
MCD240621P002600002024-06-17 3:41PM EDT260.006.560.000.000.00-1292,5770.00%
MCD240621P002625002024-06-17 3:31PM EDT262.509.250.000.000.00-182410.00%
MCD240621P002650002024-06-17 3:41PM EDT265.0011.540.000.000.00-306190.00%
MCD240621P002675002024-06-17 11:07AM EDT267.5013.720.000.000.00-11590.00%
MCD240621P002700002024-06-17 3:35PM EDT270.0016.700.000.000.00-2,0228690.00%
MCD240621P002725002024-06-11 11:00AM EDT272.5018.000.000.000.00-100.00%
MCD240621P002750002024-06-17 3:35PM EDT275.0021.700.000.000.00-5901320.00%
MCD240621P002775002024-06-07 1:25PM EDT277.5019.470.000.000.00-310.00%
MCD240621P002800002024-06-17 3:35PM EDT280.0026.650.000.000.00-1,0601350.00%
MCD240621P002850002024-06-17 3:35PM EDT285.0032.000.000.000.00-1,3801920.00%
MCD240621P002900002024-06-17 3:35PM EDT290.0036.550.000.000.00-620900.00%
MCD240621P002950002024-06-17 3:35PM EDT295.0041.050.000.000.00-123260.00%
MCD240621P003000002024-06-17 2:58PM EDT300.0045.200.000.000.00-23110.00%
MCD240621P003050002024-06-13 3:50PM EDT305.0051.560.000.000.00-110.00%
MCD240621P003100002024-06-13 3:50PM EDT310.0056.580.000.000.00-100.00%
MCD240621P003150002024-04-04 2:48PM EDT315.0043.0743.0046.500.00-100.00%
MCD240621P003200002024-03-14 3:53PM EDT320.0038.9350.7554.550.00-700.00%
MCD240621P003250002024-06-06 3:44PM EDT325.0064.000.000.000.00-100.00%
MCD240621P003300002024-03-13 3:42PM EDT330.0045.9560.7064.600.00-100.00%
MCD240621P003350002023-07-17 10:16AM EDT335.0039.3049.5051.450.00-130.00%
MCD240621P003400002023-07-06 2:57PM EDT340.0044.9552.4054.250.00-200.00%
MCD240621P003450002023-05-22 12:55PM EDT345.0054.3049.1551.550.00-400.00%
MCD240621P003500002023-07-27 3:14PM EDT350.0053.8065.2567.950.00-2000.00%
MCD240621P003600002023-12-15 2:08PM EDT360.0072.7265.4568.500.00-200.00%
MCD240621P003700002023-05-04 12:21PM EDT370.0075.9579.2581.400.00--00.00%
MCD240621P003900002023-05-04 11:55AM EDT390.0096.0598.85101.100.00--00.00%
MCD240621P004000002023-05-03 11:11AM EDT400.00104.75109.55111.500.00-400.00%
MCD240621P004200002023-07-18 11:50AM EDT420.00125.50136.00137.050.00-200.00%
MCD240621P004300002023-05-03 12:43PM EDT430.00134.44139.90141.450.00-210.00%
MCD240621P004400002023-05-03 2:51PM EDT440.00145.11148.85151.650.00-32160.00%