Mercados españoles cerrados en 1 hr 31 mins

McDonald's Corporation (MCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
253,33+1,80 (+0,72%)
A partir del 09:59AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240726C002000002024-06-25 1:15PM EDT200.0057.1049.5552.750.00--20.00%
MCD240726C002050002024-06-27 11:36AM EDT205.0053.0544.7047.800.00--10.00%
MCD240726C002200002024-07-05 10:50AM EDT220.0031.1929.7532.850.00-110.00%
MCD240726C002300002024-07-11 2:05PM EDT230.0026.1019.8022.800.00-120.00%
MCD240726C002325002024-07-09 10:44AM EDT232.5014.6417.3520.550.00--50.00%
MCD240726C002375002024-07-11 11:19AM EDT237.5016.0713.4014.850.00--20.00%
MCD240726C002400002024-07-15 9:46AM EDT240.0014.2511.9014.150.00-46828.17%
MCD240726C002425002024-07-15 12:25PM EDT242.5012.349.8510.400.00-1270.00%
MCD240726C002450002024-07-16 9:42AM EDT245.007.836.808.05-2.29-22.63%2700.00%
MCD240726C002475002024-07-15 10:05AM EDT247.508.055.756.050.00-72710.52%
MCD240726C002500002024-07-16 9:40AM EDT250.004.104.204.55-1.30-24.07%527114.60%
MCD240726C002525002024-07-16 9:40AM EDT252.502.942.783.10-0.26-8.12%1920315.21%
MCD240726C002550002024-07-16 9:34AM EDT255.001.552.002.27-0.71-31.42%282117.22%
MCD240726C002575002024-07-16 9:40AM EDT257.501.311.111.49-0.37-22.02%1014017.77%
MCD240726C002600002024-07-16 9:40AM EDT260.000.810.770.94-0.14-14.74%1045018.23%
MCD240726C002625002024-07-15 3:47PM EDT262.500.640.510.620.00-6511919.10%
MCD240726C002650002024-07-16 9:33AM EDT265.000.350.350.44-0.10-22.22%1261820.36%
MCD240726C002675002024-07-16 9:35AM EDT267.500.230.250.35-0.15-39.47%27522.07%
MCD240726C002700002024-07-15 1:36PM EDT270.000.280.190.300.00-10997324.02%
MCD240726C002725002024-07-15 3:41PM EDT272.500.220.060.690.00-62632.57%
MCD240726C002750002024-07-16 9:30AM EDT275.000.110.150.21-0.07-38.89%165227.25%
MCD240726C002800002024-07-12 1:24PM EDT280.000.040.060.74-0.18-45.00%110141.80%
MCD240726C002850002024-07-15 3:06PM EDT285.000.120.010.130.00-5613433.79%
MCD240726C002900002024-07-01 10:22AM EDT290.000.150.030.750.00-11252.49%
MCD240726C002950002024-07-09 10:22AM EDT295.000.030.020.750.00-3350.15%
MCD240726C003000002024-07-11 9:30AM EDT300.000.250.010.550.00-15651.56%
MCD240726C003050002024-07-15 10:45AM EDT305.000.050.010.750.00-666658.64%
MCD240726C003100002024-07-15 10:55AM EDT310.000.050.010.750.00-7412462.74%
MCD240726C003400002024-07-12 11:30AM EDT340.000.020.000.750.00--485.06%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240726P002100002024-07-15 3:52PM EDT210.000.070.010.150.00-31052.34%
MCD240726P002150002024-07-09 9:54AM EDT215.000.150.010.750.00-1354.74%
MCD240726P002200002024-07-05 11:49AM EDT220.000.220.030.190.00-2442.63%
MCD240726P002250002024-07-12 10:39AM EDT225.000.100.040.190.00-105036.82%
MCD240726P002275002024-07-15 3:48PM EDT227.500.090.050.750.00-1145.41%
MCD240726P002300002024-07-15 12:24PM EDT230.000.150.070.410.00-110036.23%
MCD240726P002325002024-07-16 9:42AM EDT232.500.100.100.59-0.09-45.00%61735.99%
MCD240726P002350002024-07-16 9:40AM EDT235.000.270.240.29+0.01+3.85%1039927.54%
MCD240726P002375002024-07-15 3:44PM EDT237.500.320.330.400.00-1713526.32%
MCD240726P002400002024-07-16 9:30AM EDT240.000.570.480.550.00-127925.05%
MCD240726P002425002024-07-16 9:39AM EDT242.500.910.540.82+0.09+10.98%27324.37%
MCD240726P002450002024-07-16 9:35AM EDT245.001.251.131.27+0.05+4.17%556824.22%
MCD240726P002475002024-07-15 3:55PM EDT247.501.751.701.860.00-12313723.87%
MCD240726P002500002024-07-16 9:32AM EDT250.003.132.652.83+0.38+13.82%41,00424.62%
MCD240726P002525002024-07-15 3:54PM EDT252.504.503.504.05+0.90+25.00%418625.43%
MCD240726P002550002024-07-15 2:13PM EDT255.004.504.605.500.00-3719326.23%
MCD240726P002575002024-07-16 9:32AM EDT257.508.056.307.80+3.33+70.55%14930.90%
MCD240726P002600002024-07-15 1:13PM EDT260.007.438.459.700.00-116832.42%
MCD240726P002625002024-07-15 9:33AM EDT262.509.8010.3011.750.00-2234.16%
MCD240726P002650002024-06-27 2:39PM EDT265.009.0313.1514.850.00-12742.58%
MCD240726P002675002024-07-15 10:19AM EDT267.5014.0215.4018.450.00-1154.24%
MCD240726P002700002024-07-03 10:53AM EDT270.0020.5017.8521.150.00-1059.84%
MCD240726P002750002024-07-02 1:15PM EDT275.0026.5622.6526.100.00-10054.87%
MCD240726P002800002024-07-03 11:56AM EDT280.0031.5527.6530.750.00-8160.38%
MCD240726P002900002024-06-17 9:58AM EDT290.0035.9038.0540.750.00--075.02%
MCD240726P003050002024-06-17 12:21PM EDT305.0051.1352.6555.700.00--090.15%