Mercados españoles cerrados

McDonald's Corporation (MCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
259,54+2,26 (+0,88%)
Al cierre: 04:00PM EDT
259,55 +0,01 (+0,00%)
Después del cierre: 05:23PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240920C001450002024-06-28 12:34PM EDT145.00111.30113.25116.900.00-1272.51%
MCD240920C001500002024-01-05 2:44PM EDT150.00140.95146.75150.050.00-21264.92%
MCD240920C001800002024-04-05 10:55AM EDT180.0089.7590.6094.100.00-11116.28%
MCD240920C001900002024-06-14 10:25AM EDT190.0063.3764.1067.200.00--10.00%
MCD240920C001950002024-07-11 2:17PM EDT195.0062.1663.6567.050.00-1155.44%
MCD240920C002000002024-07-09 2:12PM EDT200.0047.1159.2062.050.00-5751.66%
MCD240920C002100002024-07-17 11:55AM EDT210.0051.0049.0052.350.00-517945.78%
MCD240920C002150002024-07-09 10:32AM EDT215.0033.0044.1547.600.00-51043.23%
MCD240920C002200002024-07-12 2:06PM EDT220.0038.0039.2542.600.00-1739.45%
MCD240920C002250002024-07-18 1:15PM EDT225.0038.2034.2038.050.00-1437.51%
MCD240920C002300002024-07-19 12:22PM EDT230.0029.6430.9533.250.00-54234.39%
MCD240920C002350002024-07-17 11:39AM EDT235.0027.2527.0028.500.00-24131.31%
MCD240920C002400002024-07-22 3:11PM EDT240.0022.8022.8024.00+2.38+11.66%83128.82%
MCD240920C002450002024-07-22 3:55PM EDT245.0018.8118.7019.60+1.92+11.37%311326.29%
MCD240920C002500002024-07-22 11:54AM EDT250.0014.4115.0516.00+0.96+7.14%21,63125.40%
MCD240920C002550002024-07-22 3:59PM EDT255.0012.0010.8512.90+1.45+13.74%1031,51224.97%
MCD240920C002600002024-07-22 3:59PM EDT260.009.159.059.35+1.35+17.31%1903,14022.61%
MCD240920C002650002024-07-22 3:08PM EDT265.006.426.606.80+0.67+11.65%3011,16721.69%
MCD240920C002700002024-07-22 3:43PM EDT270.004.454.654.95+0.38+9.34%1381,17921.44%
MCD240920C002750002024-07-22 3:59PM EDT275.003.303.203.55+0.60+22.22%1381,98321.36%
MCD240920C002800002024-07-22 3:54PM EDT280.002.152.172.45+0.28+14.97%1012,61121.19%
MCD240920C002850002024-07-22 3:55PM EDT285.001.491.461.65+0.17+12.88%211,14921.07%
MCD240920C002900002024-07-22 2:45PM EDT290.000.980.921.20+0.07+7.69%501,12521.56%
MCD240920C002950002024-07-22 3:50PM EDT295.000.700.650.97+0.03+4.48%1070922.62%
MCD240920C003000002024-07-22 3:48PM EDT300.000.530.530.59+0.04+8.16%6222,79622.17%
MCD240920C003050002024-07-19 2:27PM EDT305.000.450.201.690.00-464030.88%
MCD240920C003100002024-07-18 2:20PM EDT310.000.370.150.650.00-41,44926.51%
MCD240920C003150002024-07-18 3:51PM EDT315.000.530.110.520.00-634627.15%
MCD240920C003200002024-07-18 10:42AM EDT320.000.250.100.750.00-223531.01%
MCD240920C003250002024-07-18 10:40AM EDT325.000.230.080.300.00-247827.86%
MCD240920C003300002024-07-19 9:56AM EDT330.000.200.071.430.00-5047839.55%
MCD240920C003350002024-07-18 3:18PM EDT335.000.150.062.000.00-949244.79%
MCD240920C003400002024-07-18 2:19PM EDT340.000.140.000.550.00-29735.77%
MCD240920C003450002024-07-18 2:19PM EDT345.000.190.051.370.00-21244.50%
MCD240920C003500002024-07-15 9:30AM EDT350.000.130.040.140.00-223531.69%
MCD240920C003550002024-06-28 2:09PM EDT355.000.090.031.540.00-25849.05%
MCD240920C003600002024-06-18 3:17PM EDT360.000.130.040.130.00-23933.94%
MCD240920C003650002024-04-29 9:46AM EDT365.000.080.010.400.00-2941.02%
MCD240920C003700002024-07-18 10:10AM EDT370.000.020.021.310.00-313452.10%
MCD240920C003750002024-05-13 11:50AM EDT375.000.050.002.060.00-22151.20%
MCD240920C003800002024-07-22 12:07PM EDT380.000.050.020.09-0.07-58.33%18437.01%
MCD240920C003850002024-04-19 1:13PM EDT385.000.050.001.310.00-2456.54%
MCD240920C003900002024-06-18 3:18PM EDT390.000.030.021.640.00-2653.35%
MCD240920C004000002024-07-22 10:12AM EDT400.000.010.001.48-0.03-75.00%41554.88%
MCD240920C004100002024-07-22 12:08PM EDT410.000.030.000.79-0.11-78.57%41552.15%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240920P001450002024-06-21 1:09PM EDT145.000.040.000.080.00-2552.34%
MCD240920P001500002024-06-11 3:54PM EDT150.000.080.000.150.00-2552.73%
MCD240920P001550002024-06-17 3:38PM EDT155.000.090.001.470.00-2768.80%
MCD240920P001600002024-06-25 3:24PM EDT160.000.030.001.280.00-25163.53%
MCD240920P001650002024-07-16 12:25PM EDT165.000.050.000.210.00-139550.44%
MCD240920P001700002024-07-09 11:40AM EDT170.000.100.001.290.00-18456.64%
MCD240920P001750002024-07-18 2:23PM EDT175.000.090.000.400.00-269249.12%
MCD240920P001800002024-07-18 2:22PM EDT180.000.160.010.450.00-21446.97%
MCD240920P001850002024-07-18 2:22PM EDT185.000.150.000.410.00-22943.24%
MCD240920P001900002024-07-18 10:43AM EDT190.000.200.002.180.00-23057.14%
MCD240920P001950002024-07-18 2:22PM EDT195.000.200.051.000.00-22744.37%
MCD240920P002000002024-07-22 3:46PM EDT200.000.170.081.49-0.08-32.00%116345.09%
MCD240920P002050002024-07-19 3:52PM EDT205.000.250.251.560.00-115742.19%
MCD240920P002100002024-07-22 3:39PM EDT210.000.450.171.66-0.10-18.18%117039.44%
MCD240920P002150002024-07-22 12:48PM EDT215.000.590.330.65-0.01-1.67%213628.83%
MCD240920P002200002024-07-22 3:54PM EDT220.000.720.640.78-0.23-24.21%1423127.03%
MCD240920P002250002024-07-19 3:23PM EDT225.001.150.901.160.00-214526.59%
MCD240920P002300002024-07-22 2:04PM EDT230.001.371.041.36-0.25-15.43%1878024.54%
MCD240920P002350002024-07-22 3:46PM EDT235.001.791.711.92-0.49-21.49%121,83723.79%
MCD240920P002400002024-07-22 3:35PM EDT240.002.432.192.57-0.67-21.61%382,07522.68%
MCD240920P002450002024-07-22 3:20PM EDT245.003.302.873.60-0.88-21.05%6182322.08%
MCD240920P002500002024-07-22 3:52PM EDT250.004.783.806.00-1.47-23.52%702,67824.23%
MCD240920P002550002024-07-22 3:52PM EDT255.006.546.356.70-1.12-14.62%2821,01820.95%
MCD240920P002600002024-07-22 3:12PM EDT260.008.858.558.95-1.50-14.49%5966220.59%
MCD240920P002650002024-07-22 1:57PM EDT265.0011.8511.2511.55-1.25-9.54%311,31619.99%
MCD240920P002700002024-07-19 1:59PM EDT270.0017.2713.6014.900.00-862820.13%
MCD240920P002750002024-07-22 12:39PM EDT275.0019.0017.5518.60-1.00-5.00%553120.19%
MCD240920P002800002024-07-22 9:33AM EDT280.0022.7321.8022.65-0.48-2.07%126320.33%
MCD240920P002850002024-07-22 3:28PM EDT285.0026.2525.3026.95+0.08+0.31%22420.42%
MCD240920P002900002024-07-22 3:28PM EDT290.0030.8530.0532.50-2.30-6.94%48925.27%
MCD240920P002950002024-07-22 3:28PM EDT295.0035.6035.0038.00-9.25-20.62%2229.81%
MCD240920P003000002024-07-11 2:46PM EDT300.0046.8039.3542.500.00-42830.23%
MCD240920P003050002024-07-18 11:35AM EDT305.0043.2044.7546.700.00-1128.53%
MCD240920P003100002024-06-28 3:36PM EDT310.0056.4149.3052.500.00-8034.81%
MCD240920P003150002024-06-03 3:40PM EDT315.0056.7963.4566.500.00-2062.82%
MCD240920P003200002024-06-28 12:03PM EDT320.0063.8659.2062.800.00-2040.55%
MCD240920P003250002024-06-03 3:40PM EDT325.0066.9474.0076.500.00-7068.88%
MCD240920P003300002024-03-15 3:32PM EDT330.0051.0561.2564.600.00-100.00%
MCD240920P003350002024-01-12 2:26PM EDT335.0041.1544.6548.500.00--00.00%