Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.669,20 +894,72 (+1,45%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240816C00160000 | 2024-07-19 3:39PM EDT | 160.00 | 96.94 | 90.40 | 94.50 | 0.00 | - | 5 | 5 | 97.07% |
| MCD240816C00165000 | 2024-07-17 9:53AM EDT | 165.00 | 94.41 | 85.30 | 89.50 | 0.00 | - | 20 | 22 | 89.55% |
| MCD240816C00170000 | 2024-07-17 9:53AM EDT | 170.00 | 89.41 | 80.30 | 84.20 | 0.00 | - | 20 | 20 | 78.13% |
| MCD240816C00175000 | 2024-07-02 12:04PM EDT | 175.00 | 74.90 | 75.35 | 79.35 | 0.00 | - | 2 | 10 | 76.90% |
| MCD240816C00185000 | 2024-06-07 12:31PM EDT | 185.00 | 75.93 | 65.55 | 68.90 | 0.00 | - | 10 | 5 | 62.16% |
| MCD240816C00200000 | 2024-07-15 11:39AM EDT | 200.00 | 56.00 | 50.50 | 54.20 | 0.00 | - | 2 | 2 | 52.00% |
| MCD240816C00205000 | 2024-07-25 11:24AM EDT | 205.00 | 48.78 | 45.50 | 48.70 | 0.00 | - | 1 | 1 | 66.82% |
| MCD240816C00210000 | 2024-07-23 11:24AM EDT | 210.00 | 49.65 | 40.50 | 44.00 | 0.00 | - | 1 | 4 | 63.73% |
| MCD240816C00215000 | 2024-06-17 9:45AM EDT | 215.00 | 40.90 | 46.20 | 48.80 | 0.00 | - | 11 | 11 | 111.18% |
| MCD240816C00220000 | 2024-07-23 2:57PM EDT | 220.00 | 37.30 | 31.10 | 33.95 | 0.00 | - | 30 | 11 | 51.12% |
| MCD240816C00230000 | 2024-07-26 3:14PM EDT | 230.00 | 24.19 | 23.15 | 24.75 | -7.91 | -24.64% | 1 | 2,029 | 44.21% |
| MCD240816C00235000 | 2024-07-18 11:17AM EDT | 235.00 | 28.85 | 17.30 | 20.10 | 0.00 | - | 11 | 37 | 39.55% |
| MCD240816C00240000 | 2024-07-26 2:44PM EDT | 240.00 | 15.30 | 14.50 | 16.80 | -2.63 | -14.67% | 12 | 82 | 40.95% |
| MCD240816C00245000 | 2024-07-26 3:54PM EDT | 245.00 | 10.85 | 11.30 | 11.85 | -0.27 | -2.43% | 11 | 210 | 33.06% |
| MCD240816C00250000 | 2024-07-26 3:57PM EDT | 250.00 | 8.13 | 8.25 | 8.70 | +0.13 | +1.63% | 119 | 902 | 31.89% |
| MCD240816C00255000 | 2024-07-26 3:58PM EDT | 255.00 | 6.10 | 5.70 | 6.10 | +0.60 | +10.91% | 191 | 1,723 | 30.95% |
| MCD240816C00260000 | 2024-07-26 3:59PM EDT | 260.00 | 3.85 | 3.75 | 4.05 | +0.28 | +7.84% | 1,313 | 4,856 | 30.09% |
| MCD240816C00265000 | 2024-07-26 3:59PM EDT | 265.00 | 2.25 | 2.33 | 2.70 | +0.05 | +2.27% | 469 | 2,531 | 30.20% |
| MCD240816C00270000 | 2024-07-26 3:57PM EDT | 270.00 | 1.35 | 1.31 | 1.60 | -0.05 | -3.57% | 2,721 | 8,586 | 29.42% |
| MCD240816C00275000 | 2024-07-26 3:56PM EDT | 275.00 | 0.79 | 0.77 | 1.03 | -0.05 | -5.95% | 213 | 2,315 | 29.98% |
| MCD240816C00280000 | 2024-07-26 3:55PM EDT | 280.00 | 0.59 | 0.49 | 0.59 | +0.08 | +15.69% | 397 | 1,188 | 29.81% |
| MCD240816C00285000 | 2024-07-26 3:58PM EDT | 285.00 | 0.36 | 0.31 | 0.41 | +0.01 | +2.86% | 66 | 1,058 | 31.06% |
| MCD240816C00290000 | 2024-07-26 3:34PM EDT | 290.00 | 0.24 | 0.13 | 0.33 | -0.04 | -14.29% | 15 | 524 | 33.08% |
| MCD240816C00295000 | 2024-07-26 1:27PM EDT | 295.00 | 0.20 | 0.19 | 0.31 | 0.00 | - | 52 | 759 | 35.89% |
| MCD240816C00300000 | 2024-07-26 3:52PM EDT | 300.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 24 | 242 | 36.23% |
| MCD240816C00305000 | 2024-07-26 3:21PM EDT | 305.00 | 0.14 | 0.07 | 0.68 | +0.02 | +16.67% | 2 | 60 | 48.51% |
| MCD240816C00310000 | 2024-07-23 12:49PM EDT | 310.00 | 1.45 | 0.01 | 0.99 | +1.32 | +1,015.38% | 10 | 16 | 55.91% |
| MCD240816C00315000 | 2024-07-26 3:39PM EDT | 315.00 | 0.25 | 0.02 | 0.25 | +0.07 | +38.89% | 11 | 46 | 46.05% |
| MCD240816C00320000 | 2024-07-26 3:19PM EDT | 320.00 | 0.09 | 0.01 | 1.38 | -0.04 | -30.77% | 2 | 5 | 58.06% |
| MCD240816C00325000 | 2024-07-26 2:33PM EDT | 325.00 | 0.13 | 0.01 | 0.76 | +0.06 | +85.71% | 103 | 5 | 54.93% |
| MCD240816C00330000 | 2024-07-05 11:55AM EDT | 330.00 | 0.75 | 0.00 | 0.30 | +0.71 | +1,775.00% | 20 | 30 | 50.10% |
| MCD240816C00335000 | 2024-05-30 1:51PM EDT | 335.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 0 | 71.48% |
| MCD240816C00340000 | 2024-07-26 1:12PM EDT | 340.00 | 0.25 | 0.00 | 0.25 | +0.09 | +56.25% | 1 | 16 | 53.52% |
| MCD240816C00345000 | 2024-07-17 3:53PM EDT | 345.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 55.76% |
| MCD240816C00350000 | 2024-07-10 10:40AM EDT | 350.00 | 0.08 | 0.00 | 1.32 | 0.00 | - | 105 | 114 | 74.02% |
| MCD240816C00355000 | 2024-07-18 10:23AM EDT | 355.00 | 0.19 | 0.00 | 0.89 | 0.00 | - | 1 | 2 | 71.73% |
| MCD240816C00365000 | 2024-07-17 10:34AM EDT | 365.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | 1 | 1 | 81.35% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240816P00165000 | 2024-07-03 12:10PM EDT | 165.00 | 0.05 | 0.00 | 2.09 | 0.00 | - | - | 1 | 106.42% |
| MCD240816P00175000 | 2024-06-07 12:38PM EDT | 175.00 | 0.13 | 0.00 | 1.93 | 0.00 | - | 2 | 0 | 92.36% |
| MCD240816P00180000 | 2024-07-26 10:15AM EDT | 180.00 | 0.09 | 0.00 | 0.60 | +0.08 | +800.00% | 1 | 23 | 70.02% |
| MCD240816P00185000 | 2024-07-23 1:49PM EDT | 185.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 17 | 17 | 74.32% |
| MCD240816P00190000 | 2024-07-23 10:29AM EDT | 190.00 | 0.08 | 0.00 | 1.31 | 0.00 | - | 10 | 15 | 69.09% |
| MCD240816P00195000 | 2024-07-09 3:42PM EDT | 195.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | 2 | 3 | 50.68% |
| MCD240816P00200000 | 2024-07-26 3:54PM EDT | 200.00 | 0.09 | 0.01 | 0.15 | +0.04 | +80.00% | 3 | 68 | 45.51% |
| MCD240816P00205000 | 2024-07-26 2:37PM EDT | 205.00 | 0.15 | 0.05 | 2.22 | +0.02 | +15.38% | 49 | 156 | 60.33% |
| MCD240816P00210000 | 2024-07-26 3:41PM EDT | 210.00 | 0.24 | 0.07 | 0.69 | +0.15 | +166.67% | 3 | 11 | 48.80% |
| MCD240816P00215000 | 2024-07-26 3:21PM EDT | 215.00 | 0.32 | 0.12 | 0.98 | +0.15 | +88.24% | 2 | 39 | 47.44% |
| MCD240816P00220000 | 2024-07-26 3:48PM EDT | 220.00 | 0.40 | 0.48 | 0.52 | +0.10 | +33.33% | 72 | 234 | 36.26% |
| MCD240816P00225000 | 2024-07-26 3:42PM EDT | 225.00 | 0.64 | 0.25 | 0.76 | +0.12 | +23.08% | 774 | 491 | 34.38% |
| MCD240816P00230000 | 2024-07-26 3:58PM EDT | 230.00 | 1.05 | 1.00 | 1.20 | +0.10 | +10.53% | 584 | 3,147 | 33.23% |
| MCD240816P00235000 | 2024-07-26 3:56PM EDT | 235.00 | 1.68 | 1.46 | 1.78 | +0.15 | +9.80% | 947 | 866 | 31.60% |
| MCD240816P00240000 | 2024-07-26 3:58PM EDT | 240.00 | 2.65 | 2.35 | 2.74 | +0.36 | +15.72% | 381 | 992 | 30.63% |
| MCD240816P00245000 | 2024-07-26 3:58PM EDT | 245.00 | 3.70 | 3.75 | 4.05 | -0.01 | -0.27% | 235 | 1,987 | 29.45% |
| MCD240816P00250000 | 2024-07-26 3:59PM EDT | 250.00 | 5.92 | 5.65 | 5.95 | +0.22 | +3.86% | 333 | 1,617 | 28.75% |
| MCD240816P00255000 | 2024-07-26 3:50PM EDT | 255.00 | 8.27 | 8.05 | 8.55 | +0.25 | +3.12% | 350 | 1,599 | 28.65% |
| MCD240816P00260000 | 2024-07-26 3:35PM EDT | 260.00 | 11.55 | 11.15 | 11.40 | +0.24 | +2.12% | 65 | 784 | 27.15% |
| MCD240816P00265000 | 2024-07-26 3:03PM EDT | 265.00 | 14.92 | 13.35 | 15.40 | -0.13 | -0.86% | 13 | 468 | 28.65% |
| MCD240816P00270000 | 2024-07-26 1:27PM EDT | 270.00 | 17.86 | 18.05 | 19.80 | -0.26 | -1.43% | 1 | 209 | 30.70% |
| MCD240816P00275000 | 2024-07-19 11:56AM EDT | 275.00 | 18.40 | 22.10 | 25.45 | 0.00 | - | 1 | 16 | 39.78% |
| MCD240816P00280000 | 2024-07-11 9:33AM EDT | 280.00 | 29.50 | 27.35 | 30.40 | 0.00 | - | 2 | 2 | 44.39% |
| MCD240816P00285000 | 2024-07-25 11:26AM EDT | 285.00 | 32.00 | 32.20 | 35.30 | -1.00 | -3.03% | 3 | 27 | 48.36% |
| MCD240816P00290000 | 2024-07-23 10:06AM EDT | 290.00 | 31.86 | 37.15 | 40.25 | 0.00 | - | 11 | 0 | 52.42% |
| MCD240816P00295000 | 2024-06-05 2:39PM EDT | 295.00 | 34.48 | 42.10 | 46.10 | 0.00 | - | - | 0 | 62.62% |
| MCD240816P00345000 | 2024-07-18 3:36PM EDT | 345.00 | 85.80 | 91.20 | 95.15 | 0.00 | - | 1 | 0 | 58.30% |
| MCD240816P00350000 | 2024-07-18 3:36PM EDT | 350.00 | 90.82 | 96.30 | 100.15 | 0.00 | - | 1 | 0 | 62.70% |
© 2024 Yahoo. Todos los derechos reservados.