Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.149,94 +152,22 (+0,28%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220C00145000 | 2024-07-17 12:01PM EDT | 145.00 | 116.25 | 132.30 | 135.95 | 0.00 | - | 1 | 1 | 0.00% |
| MCD241220C00185000 | 2024-04-23 2:14PM EDT | 185.00 | 95.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD241220C00200000 | 2024-09-06 1:23PM EDT | 200.00 | 94.10 | 97.75 | 100.55 | 0.00 | - | 2 | 19 | 55.21% |
| MCD241220C00205000 | 2024-07-31 9:31AM EDT | 205.00 | 65.75 | 82.10 | 86.40 | 0.00 | - | 1 | 2 | 0.00% |
| MCD241220C00210000 | 2024-08-21 3:19PM EDT | 210.00 | 81.12 | 87.20 | 90.85 | 0.00 | - | 5 | 2 | 57.04% |
| MCD241220C00215000 | 2024-08-05 9:33AM EDT | 215.00 | 63.53 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MCD241220C00220000 | 2024-08-19 2:22PM EDT | 220.00 | 70.20 | 77.40 | 80.00 | 0.00 | - | 6 | 45 | 47.94% |
| MCD241220C00225000 | 2024-08-02 1:36PM EDT | 225.00 | 52.00 | 63.40 | 66.90 | 0.00 | - | 2 | 28 | 0.00% |
| MCD241220C00230000 | 2024-08-05 3:38PM EDT | 230.00 | 42.65 | 60.45 | 63.05 | 0.00 | - | 1 | 94 | 0.00% |
| MCD241220C00235000 | 2024-09-13 3:59PM EDT | 235.00 | 64.20 | 63.20 | 66.50 | +6.70 | +11.65% | 1 | 31 | 44.72% |
| MCD241220C00240000 | 2024-09-06 1:42PM EDT | 240.00 | 55.48 | 58.00 | 61.25 | 0.00 | - | 1 | 40 | 41.12% |
| MCD241220C00245000 | 2024-09-03 1:57PM EDT | 245.00 | 45.20 | 53.50 | 56.75 | 0.00 | - | 2 | 216 | 39.75% |
| MCD241220C00250000 | 2024-09-12 3:06PM EDT | 250.00 | 45.55 | 50.05 | 51.30 | 0.00 | - | 1 | 727 | 35.68% |
| MCD241220C00255000 | 2024-09-13 3:19PM EDT | 255.00 | 45.55 | 45.45 | 46.30 | +5.75 | +14.45% | 31 | 1,137 | 32.90% |
| MCD241220C00260000 | 2024-09-12 9:44AM EDT | 260.00 | 34.98 | 40.80 | 41.40 | 0.00 | - | 3 | 320 | 30.38% |
| MCD241220C00265000 | 2024-09-13 3:55PM EDT | 265.00 | 36.18 | 36.25 | 36.80 | +5.48 | +17.85% | 1 | 610 | 28.53% |
| MCD241220C00270000 | 2024-09-11 11:45AM EDT | 270.00 | 25.19 | 32.05 | 32.45 | 0.00 | - | 3 | 1,046 | 27.08% |
| MCD241220C00275000 | 2024-09-13 12:45PM EDT | 275.00 | 27.32 | 27.90 | 28.35 | +2.32 | +9.28% | 17 | 1,026 | 25.93% |
| MCD241220C00280000 | 2024-09-13 3:03PM EDT | 280.00 | 23.55 | 23.95 | 24.85 | +2.40 | +11.35% | 8 | 522 | 25.61% |
| MCD241220C00285000 | 2024-09-13 1:25PM EDT | 285.00 | 19.90 | 19.35 | 21.10 | +2.40 | +13.71% | 22 | 480 | 24.45% |
| MCD241220C00290000 | 2024-09-12 3:39PM EDT | 290.00 | 15.50 | 16.85 | 17.50 | +0.95 | +6.53% | 2 | 1,045 | 23.21% |
| MCD241220C00295000 | 2024-09-13 2:14PM EDT | 295.00 | 13.22 | 13.80 | 14.05 | +1.97 | +17.51% | 12 | 519 | 21.82% |
| MCD241220C00300000 | 2024-09-13 3:55PM EDT | 300.00 | 11.06 | 11.05 | 11.25 | +2.40 | +27.71% | 28 | 1,610 | 21.05% |
| MCD241220C00305000 | 2024-09-13 10:52AM EDT | 305.00 | 7.90 | 8.70 | 8.90 | +0.77 | +10.80% | 7 | 649 | 20.52% |
| MCD241220C00310000 | 2024-09-13 3:17PM EDT | 310.00 | 6.76 | 5.95 | 6.90 | +1.36 | +25.19% | 23 | 653 | 20.04% |
| MCD241220C00315000 | 2024-09-13 2:19PM EDT | 315.00 | 4.77 | 5.00 | 5.30 | +1.74 | +57.43% | 87 | 315 | 19.75% |
| MCD241220C00320000 | 2024-09-13 3:17PM EDT | 320.00 | 3.73 | 3.70 | 4.55 | +1.40 | +60.09% | 3 | 893 | 20.63% |
| MCD241220C00325000 | 2024-09-13 10:40AM EDT | 325.00 | 2.56 | 2.64 | 3.05 | +0.84 | +48.84% | 2 | 87 | 19.46% |
| MCD241220C00330000 | 2024-09-13 3:17PM EDT | 330.00 | 1.93 | 1.87 | 2.10 | +0.41 | +26.97% | 2 | 165 | 18.90% |
| MCD241220C00335000 | 2024-09-10 1:14PM EDT | 335.00 | 1.28 | 1.36 | 1.72 | 0.00 | - | 2 | 24 | 19.47% |
| MCD241220C00340000 | 2024-09-10 1:16PM EDT | 340.00 | 0.95 | 0.98 | 1.09 | 0.00 | - | 2 | 191 | 18.76% |
| MCD241220C00345000 | 2024-09-13 12:33PM EDT | 345.00 | 0.69 | 0.71 | 0.80 | -0.02 | -2.82% | 1 | 69 | 18.87% |
| MCD241220C00350000 | 2024-09-12 12:00PM EDT | 350.00 | 0.43 | 0.45 | 0.60 | 0.00 | - | 2 | 115 | 19.08% |
| MCD241220C00355000 | 2024-09-12 12:00PM EDT | 355.00 | 0.32 | 0.19 | 0.70 | 0.00 | - | 2 | 19 | 20.98% |
| MCD241220C00360000 | 2024-09-13 11:39AM EDT | 360.00 | 0.30 | 0.15 | 0.55 | +0.06 | +25.00% | 2 | 21 | 21.25% |
| MCD241220C00365000 | 2024-09-13 11:39AM EDT | 365.00 | 0.24 | 0.20 | 0.48 | 0.00 | - | 2 | 6 | 21.91% |
| MCD241220C00370000 | 2024-09-13 11:39AM EDT | 370.00 | 0.20 | 0.10 | 0.42 | -0.02 | -9.09% | 2 | 9 | 22.53% |
| MCD241220C00380000 | 2024-09-12 12:00PM EDT | 380.00 | 0.15 | 0.07 | 0.21 | 0.00 | - | 2 | 12 | 22.27% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220P00130000 | 2024-08-06 3:18PM EDT | 130.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 2 | 79.49% |
| MCD241220P00140000 | 2024-08-08 11:46AM EDT | 140.00 | 0.11 | 0.01 | 0.43 | 0.00 | - | 2 | 12 | 62.60% |
| MCD241220P00145000 | 2024-07-10 1:54PM EDT | 145.00 | 0.18 | 0.00 | 1.49 | 0.00 | - | - | 0 | 71.44% |
| MCD241220P00150000 | 2024-07-18 2:15PM EDT | 150.00 | 0.13 | 0.00 | 1.31 | 0.00 | - | 2 | 7 | 66.97% |
| MCD241220P00155000 | 2024-07-18 2:15PM EDT | 155.00 | 0.14 | 0.00 | 1.34 | 0.00 | - | 2 | 4 | 64.31% |
| MCD241220P00160000 | 2024-07-18 2:15PM EDT | 160.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 61.57% |
| MCD241220P00165000 | 2024-09-06 3:37PM EDT | 165.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 2 | 15 | 50.49% |
| MCD241220P00170000 | 2024-09-06 3:38PM EDT | 170.00 | 0.10 | 0.02 | 1.08 | 0.00 | - | 2 | 4 | 54.35% |
| MCD241220P00175000 | 2024-09-06 3:37PM EDT | 175.00 | 0.19 | 0.02 | 0.34 | 0.00 | - | 2 | 29 | 48.15% |
| MCD241220P00180000 | 2024-09-12 12:00PM EDT | 180.00 | 0.10 | 0.05 | 0.58 | 0.00 | - | 2 | 45 | 49.81% |
| MCD241220P00185000 | 2024-09-06 12:57PM EDT | 185.00 | 0.20 | 0.04 | 0.28 | 0.00 | - | 2 | 40 | 42.38% |
| MCD241220P00190000 | 2024-09-06 12:57PM EDT | 190.00 | 0.28 | 0.06 | 0.26 | 0.00 | - | 2 | 21 | 39.84% |
| MCD241220P00195000 | 2024-09-03 2:24PM EDT | 195.00 | 0.20 | 0.06 | 0.71 | 0.00 | - | 2 | 12 | 44.26% |
| MCD241220P00200000 | 2024-09-10 11:25AM EDT | 200.00 | 0.24 | 0.08 | 1.55 | 0.00 | - | 1 | 160 | 48.90% |
| MCD241220P00205000 | 2024-09-10 11:56AM EDT | 205.00 | 0.35 | 0.10 | 1.69 | 0.00 | - | 1 | 120 | 47.25% |
| MCD241220P00210000 | 2024-09-12 3:09PM EDT | 210.00 | 0.35 | 0.12 | 0.70 | -0.02 | -5.41% | 20 | 267 | 37.38% |
| MCD241220P00215000 | 2024-09-10 11:44AM EDT | 215.00 | 0.48 | 0.16 | 0.45 | 0.00 | - | 1 | 113 | 32.57% |
| MCD241220P00220000 | 2024-09-13 2:56PM EDT | 220.00 | 0.39 | 0.18 | 2.38 | -0.03 | -7.14% | 26 | 239 | 43.27% |
| MCD241220P00225000 | 2024-09-13 1:23PM EDT | 225.00 | 0.50 | 0.23 | 0.57 | -0.23 | -31.51% | 14 | 185 | 29.81% |
| MCD241220P00230000 | 2024-09-13 1:23PM EDT | 230.00 | 0.61 | 0.52 | 0.64 | -0.39 | -39.00% | 2 | 1,556 | 28.41% |
| MCD241220P00235000 | 2024-09-12 3:51PM EDT | 235.00 | 0.88 | 0.34 | 0.87 | 0.00 | - | 6 | 732 | 28.06% |
| MCD241220P00240000 | 2024-09-13 10:23AM EDT | 240.00 | 0.90 | 0.70 | 0.90 | -0.13 | -12.62% | 2 | 657 | 26.17% |
| MCD241220P00245000 | 2024-09-13 3:53PM EDT | 245.00 | 1.00 | 0.95 | 1.01 | -0.38 | -27.54% | 8 | 623 | 24.72% |
| MCD241220P00250000 | 2024-09-13 3:53PM EDT | 250.00 | 1.25 | 1.08 | 1.26 | -0.40 | -24.24% | 34 | 788 | 23.87% |
| MCD241220P00255000 | 2024-09-13 3:32PM EDT | 255.00 | 1.57 | 1.49 | 1.57 | -0.38 | -19.49% | 1 | 781 | 23.00% |
| MCD241220P00260000 | 2024-09-13 3:56PM EDT | 260.00 | 1.91 | 1.78 | 1.98 | -0.48 | -20.08% | 97 | 465 | 22.22% |
| MCD241220P00265000 | 2024-09-13 2:56PM EDT | 265.00 | 2.54 | 2.36 | 2.50 | -1.23 | -32.63% | 6 | 532 | 21.45% |
| MCD241220P00270000 | 2024-09-13 2:51PM EDT | 270.00 | 3.13 | 3.00 | 3.15 | -0.91 | -22.52% | 7 | 597 | 20.70% |
| MCD241220P00275000 | 2024-09-13 1:02PM EDT | 275.00 | 4.10 | 3.85 | 4.05 | -1.25 | -23.36% | 19 | 493 | 20.15% |
| MCD241220P00280000 | 2024-09-13 3:24PM EDT | 280.00 | 5.11 | 4.90 | 5.15 | -0.99 | -16.23% | 10 | 204 | 19.56% |
| MCD241220P00285000 | 2024-09-13 3:29PM EDT | 285.00 | 6.38 | 6.25 | 6.40 | -1.52 | -19.24% | 5 | 156 | 18.81% |
| MCD241220P00290000 | 2024-09-13 3:48PM EDT | 290.00 | 8.05 | 7.85 | 8.05 | -1.90 | -19.10% | 99 | 220 | 18.27% |
| MCD241220P00295000 | 2024-09-13 10:30AM EDT | 295.00 | 10.22 | 9.75 | 10.00 | -1.98 | -16.23% | 9 | 49 | 17.68% |
| MCD241220P00300000 | 2024-09-13 3:16PM EDT | 300.00 | 12.40 | 12.10 | 12.30 | -2.75 | -18.15% | 149 | 14 | 17.09% |
| MCD241220P00305000 | 2024-09-13 2:49PM EDT | 305.00 | 15.25 | 14.70 | 15.00 | -5.48 | -26.44% | 1 | 0 | 16.52% |
| MCD241220P00310000 | 2024-09-03 12:31PM EDT | 310.00 | 25.26 | 17.35 | 18.60 | 0.00 | - | 1 | 2 | 16.89% |
| MCD241220P00315000 | 2024-08-29 11:38AM EDT | 315.00 | 29.05 | 20.65 | 21.60 | 0.00 | - | 2 | 3 | 15.43% |
© 2024 Yahoo. Todos los derechos reservados.