Mercados españoles cerrados en 1 hr 48 mins

McDonald's Corporation (MCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
251,09-0,44 (-0,18%)
A partir del 09:42AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara2 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240802C002200002024-07-03 9:33AM EDT220.0030.600.000.000.00--100.00%
MCD240802C002250002024-07-10 12:24PM EDT225.0025.000.000.000.00-35240.00%
MCD240802C002350002024-07-11 9:39AM EDT235.0017.130.000.000.00--10.00%
MCD240802C002400002024-07-12 1:51PM EDT240.0017.850.000.000.00-21020.00%
MCD240802C002425002024-07-15 3:20PM EDT242.5012.800.000.000.00-110.00%
MCD240802C002450002024-07-15 3:57PM EDT245.009.550.000.000.00-101230.00%
MCD240802C002500002024-07-15 3:59PM EDT250.006.410.000.000.00-83330.00%
MCD240802C002525002024-07-15 1:37PM EDT252.505.990.000.000.00-220.78%
MCD240802C002550002024-07-15 3:58PM EDT255.004.000.000.000.00-966551.56%
MCD240802C002575002024-07-15 3:46PM EDT257.503.300.000.000.00-18183.13%
MCD240802C002600002024-07-15 3:59PM EDT260.002.380.000.000.00-926583.13%
MCD240802C002625002024-07-15 3:18PM EDT262.502.060.000.000.00-18156.25%
MCD240802C002650002024-07-15 3:45PM EDT265.001.430.000.000.00-254836.25%
MCD240802C002675002024-07-15 1:58PM EDT267.501.150.000.000.00-446.25%
MCD240802C002700002024-07-15 3:16PM EDT270.000.860.000.000.00-1394556.25%
MCD240802C002725002024-07-15 1:58PM EDT272.500.670.000.000.00-116.25%
MCD240802C002750002024-07-15 3:59PM EDT275.000.500.000.000.00-342136.25%
MCD240802C002775002024-07-15 2:17PM EDT277.500.430.000.000.00-121212.50%
MCD240802C002800002024-07-15 2:17PM EDT280.000.350.000.000.00-1215712.50%
MCD240802C002850002024-07-15 1:27PM EDT285.000.300.000.000.00-316512.50%
MCD240802C002900002024-07-12 2:40PM EDT290.000.340.000.000.00-27512.50%
MCD240802C002950002024-07-11 3:28PM EDT295.000.200.000.000.00-3512.50%
MCD240802C003000002024-07-12 1:06PM EDT300.000.250.000.000.00-233712.50%
MCD240802C003250002024-06-24 11:44AM EDT325.000.350.000.000.00--125.00%
MCD240802C003600002024-07-02 11:16AM EDT360.000.040.000.000.00--725.00%
Opciones de ventapara2 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240802P001700002024-07-12 10:40AM EDT170.000.150.000.000.00--1025.00%
MCD240802P001800002024-07-15 12:51PM EDT180.000.030.000.000.00-111125.00%
MCD240802P001850002024-07-15 9:58AM EDT185.000.070.000.000.00-2125.00%
MCD240802P001900002024-06-13 2:29PM EDT190.000.090.001.910.00-1179.79%
MCD240802P002000002024-07-02 3:50PM EDT200.000.210.000.000.00--125.00%
MCD240802P002050002024-07-09 1:58PM EDT205.000.240.000.000.00-2625.00%
MCD240802P002150002024-07-09 12:55PM EDT215.000.370.000.000.00-81212.50%
MCD240802P002200002024-07-15 2:20PM EDT220.000.210.000.000.00-1011812.50%
MCD240802P002250002024-07-15 2:20PM EDT225.000.310.000.000.00-816212.50%
MCD240802P002300002024-07-15 12:34PM EDT230.000.390.000.000.00-21106.25%
MCD240802P002325002024-07-15 12:27PM EDT232.500.510.000.000.00-326.25%
MCD240802P002350002024-07-15 2:04PM EDT235.000.730.000.000.00-42876.25%
MCD240802P002375002024-07-15 11:49AM EDT237.500.690.000.000.00-336.25%
MCD240802P002400002024-07-15 3:55PM EDT240.001.430.000.000.00-212,7426.25%
MCD240802P002425002024-07-15 3:49PM EDT242.501.900.000.000.00-663.13%
MCD240802P002450002024-07-15 3:49PM EDT245.002.500.000.000.00-241,8543.13%
MCD240802P002475002024-07-15 3:59PM EDT247.503.900.000.000.00-24221.56%
MCD240802P002500002024-07-15 3:59PM EDT250.004.450.000.000.00-773810.78%
MCD240802P002525002024-07-15 3:24PM EDT252.504.720.000.000.00-440.00%
MCD240802P002550002024-07-15 3:11PM EDT255.006.100.000.000.00-452990.00%
MCD240802P002575002024-07-15 3:45PM EDT257.508.000.000.000.00-610.00%
MCD240802P002600002024-07-15 3:36PM EDT260.009.230.000.000.00-781190.00%
MCD240802P002650002024-07-15 9:30AM EDT265.0012.400.000.000.00-4220.00%
MCD240802P002700002024-07-12 2:37PM EDT270.0014.610.000.000.00-160.00%
MCD240802P002750002024-07-11 11:40AM EDT275.0020.580.000.000.00-130.00%
MCD240802P002800002024-07-12 2:37PM EDT280.0023.910.000.000.00-140.00%
MCD240802P002900002024-07-02 10:06AM EDT290.0040.650.000.000.00--00.00%
MCD240802P003050002024-06-24 10:39AM EDT305.0044.450.000.000.00-800.00%