Mercados españoles abiertos en 1 hr 21 mins

McDonald's Corporation (MCD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
260,38+0,99 (+0,38%)
Al cierre: 04:00PM EDT
260,38 0,00 (0,00%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240816C001650002024-06-07 12:29PM EDT165.0095.550.000.000.00-1000.00%
MCD240816C001750002024-06-07 12:29PM EDT175.0086.250.000.000.00-2000.00%
MCD240816C001850002024-06-07 12:31PM EDT185.0075.930.000.000.00-1000.00%
MCD240816C002150002024-06-17 9:45AM EDT215.0040.900.000.000.00-1100.00%
MCD240816C002300002024-06-21 1:43PM EDT230.0031.720.000.000.00-200.00%
MCD240816C002350002024-06-21 12:46PM EDT235.0027.000.000.000.00-200.00%
MCD240816C002400002024-06-24 11:18AM EDT240.0022.670.000.000.00-500.00%
MCD240816C002450002024-06-21 3:28PM EDT245.0019.100.000.000.00-400.00%
MCD240816C002500002024-06-24 3:56PM EDT250.0015.400.000.000.00-51400.00%
MCD240816C002550002024-06-24 3:56PM EDT255.0011.700.000.000.00-1200.00%
MCD240816C002600002024-06-24 3:59PM EDT260.008.400.000.000.00-9900.00%
MCD240816C002650002024-06-24 3:59PM EDT265.006.000.000.000.00-44501.56%
MCD240816C002700002024-06-24 3:41PM EDT270.003.690.000.000.00-45601.56%
MCD240816C002750002024-06-24 3:50PM EDT275.002.450.000.000.00-12803.13%
MCD240816C002800002024-06-24 3:39PM EDT280.001.450.000.000.00-12003.13%
MCD240816C002850002024-06-24 3:59PM EDT285.001.030.000.000.00-7906.25%
MCD240816C002900002024-06-24 12:23PM EDT290.000.580.000.000.00-606.25%
MCD240816C002950002024-06-24 2:24PM EDT295.000.400.000.000.00-63506.25%
MCD240816C003000002024-06-24 12:06PM EDT300.000.250.000.000.00-206.25%
MCD240816C003050002024-06-21 1:00PM EDT305.000.390.000.000.00-106.25%
MCD240816C003100002024-06-21 3:53PM EDT310.000.250.000.000.00-2012.50%
MCD240816C003150002024-06-20 12:06PM EDT315.000.160.000.000.00-5012.50%
MCD240816C003200002024-06-20 1:57PM EDT320.000.280.000.000.00-2012.50%
MCD240816C003250002024-06-11 11:33AM EDT325.000.130.000.000.00-2012.50%
MCD240816C003300002024-05-30 1:50PM EDT330.000.140.000.000.00-2012.50%
MCD240816C003350002024-05-30 1:51PM EDT335.000.150.000.000.00-2012.50%
MCD240816C003400002024-06-17 2:43PM EDT340.000.100.000.000.00--012.50%
MCD240816C003500002024-06-11 12:03PM EDT350.000.050.000.000.00--012.50%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240816P001750002024-06-07 12:38PM EDT175.000.130.000.000.00-2025.00%
MCD240816P001800002024-06-07 12:37PM EDT180.000.170.000.000.00-2025.00%
MCD240816P001850002024-06-07 12:37PM EDT185.000.170.000.000.00-2025.00%
MCD240816P001900002024-06-07 12:39PM EDT190.000.180.000.000.00-2012.50%
MCD240816P001950002024-06-13 10:59AM EDT195.000.150.000.000.00-1012.50%
MCD240816P002000002024-06-24 3:38PM EDT200.000.200.000.000.00-1012.50%
MCD240816P002050002024-06-18 12:38PM EDT205.000.340.000.000.00-2012.50%
MCD240816P002100002024-06-21 3:53PM EDT210.000.340.000.000.00-2012.50%
MCD240816P002150002024-06-21 3:22PM EDT215.000.390.000.000.00-3012.50%
MCD240816P002200002024-06-24 11:03AM EDT220.000.340.000.000.00-6012.50%
MCD240816P002250002024-06-21 2:01PM EDT225.000.540.000.000.00-106.25%
MCD240816P002300002024-06-24 3:40PM EDT230.000.610.000.000.00-10606.25%
MCD240816P002350002024-06-24 12:55PM EDT235.001.070.000.000.00-706.25%
MCD240816P002400002024-06-24 3:57PM EDT240.001.250.000.000.00-4006.25%
MCD240816P002450002024-06-24 3:50PM EDT245.001.900.000.000.00-6003.13%
MCD240816P002500002024-06-24 3:59PM EDT250.002.810.000.000.00-14103.13%
MCD240816P002550002024-06-24 3:59PM EDT255.004.150.000.000.00-4701.56%
MCD240816P002600002024-06-24 3:59PM EDT260.006.050.000.000.00-7200.10%
MCD240816P002650002024-06-24 3:07PM EDT265.009.100.000.000.00-18400.00%
MCD240816P002700002024-06-24 3:03PM EDT270.0012.350.000.000.00-300.00%
MCD240816P002750002024-06-24 11:18AM EDT275.0015.990.000.000.00-500.00%
MCD240816P002800002024-06-21 10:34AM EDT280.0019.980.000.000.00-100.00%
MCD240816P002850002024-06-21 2:01PM EDT285.0025.850.000.000.00-200.00%
MCD240816P002900002024-06-14 11:07AM EDT290.0038.760.000.000.00-100.00%
MCD240816P002950002024-06-05 2:39PM EDT295.0034.480.000.000.00--00.00%