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
54.117,67 -575,56 (-1,05%)
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 junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250620C00130000 | 2024-08-02 10:11AM EDT | 130.00 | 145.89 | 156.50 | 160.90 | 0.00 | - | 1 | 3 | 0.00% |
| MCD250620C00150000 | 2024-08-05 9:32AM EDT | 150.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MCD250620C00160000 | 2024-05-28 3:15PM EDT | 160.00 | 96.50 | 100.15 | 104.25 | 0.00 | - | 1 | 1 | 0.00% |
| MCD250620C00165000 | 2024-07-09 1:30PM EDT | 165.00 | 84.75 | 108.50 | 112.15 | 0.00 | - | 1 | 1 | 0.00% |
| MCD250620C00180000 | 2024-09-11 1:38PM EDT | 180.00 | 110.65 | 118.05 | 121.55 | 0.00 | - | 2 | 2 | 46.69% |
| MCD250620C00185000 | 2024-07-17 3:41PM EDT | 185.00 | 81.40 | 94.80 | 98.95 | 0.00 | - | 3 | 4 | 0.00% |
| MCD250620C00200000 | 2024-09-06 10:17AM EDT | 200.00 | 93.80 | 99.05 | 102.85 | 0.00 | - | 1 | 19 | 41.71% |
| MCD250620C00205000 | 2024-07-25 11:40AM EDT | 205.00 | 55.00 | 86.90 | 90.45 | 0.00 | - | 2 | 4 | 0.00% |
| MCD250620C00210000 | 2024-08-02 11:13AM EDT | 210.00 | 69.00 | 80.50 | 83.95 | 0.00 | - | 1 | 9 | 0.00% |
| MCD250620C00215000 | 2024-09-03 3:34PM EDT | 215.00 | 76.50 | 86.45 | 87.70 | 0.00 | - | 1 | 4 | 35.65% |
| MCD250620C00220000 | 2024-08-27 9:30AM EDT | 220.00 | 73.60 | 81.95 | 82.95 | 0.00 | - | 1 | 34 | 34.27% |
| MCD250620C00225000 | 2024-08-15 12:49PM EDT | 225.00 | 57.48 | 77.35 | 78.30 | 0.00 | - | 2 | 20 | 33.05% |
| MCD250620C00230000 | 2024-09-06 11:01AM EDT | 230.00 | 67.50 | 72.75 | 73.90 | 0.00 | - | 2 | 40 | 32.23% |
| MCD250620C00235000 | 2024-08-07 10:00AM EDT | 235.00 | 48.23 | 61.40 | 63.05 | 0.00 | - | 1 | 20 | 18.67% |
| MCD250620C00240000 | 2024-08-30 11:11AM EDT | 240.00 | 54.70 | 64.05 | 64.95 | 0.00 | - | 1 | 77 | 30.14% |
| MCD250620C00245000 | 2024-09-09 3:04PM EDT | 245.00 | 54.82 | 59.75 | 60.80 | 0.00 | - | 2 | 121 | 29.48% |
| MCD250620C00250000 | 2024-09-10 11:04AM EDT | 250.00 | 54.10 | 55.55 | 56.25 | 0.00 | - | 2 | 1,022 | 28.19% |
| MCD250620C00255000 | 2024-09-03 1:34PM EDT | 255.00 | 42.80 | 51.35 | 52.10 | 0.00 | - | 1 | 111 | 27.37% |
| MCD250620C00260000 | 2024-09-12 3:38PM EDT | 260.00 | 44.50 | 47.40 | 48.70 | 0.00 | - | 2 | 353 | 27.37% |
| MCD250620C00265000 | 2024-09-10 9:42AM EDT | 265.00 | 43.00 | 43.55 | 44.20 | 0.00 | - | 1 | 70 | 25.94% |
| MCD250620C00270000 | 2024-09-13 1:27PM EDT | 270.00 | 39.43 | 39.75 | 40.95 | +3.23 | +8.92% | 1 | 341 | 25.84% |
| MCD250620C00275000 | 2024-09-03 3:43PM EDT | 275.00 | 28.25 | 36.15 | 36.70 | 0.00 | - | 3 | 302 | 24.52% |
| MCD250620C00280000 | 2024-09-12 3:06PM EDT | 280.00 | 29.50 | 32.75 | 34.00 | 0.00 | - | 1 | 1,443 | 24.73% |
| MCD250620C00285000 | 2024-09-13 3:17PM EDT | 285.00 | 29.50 | 29.50 | 30.40 | +2.89 | +10.86% | 4 | 175 | 23.85% |
| MCD250620C00290000 | 2024-09-13 9:51AM EDT | 290.00 | 25.18 | 26.35 | 27.50 | +3.73 | +17.39% | 2 | 142 | 23.55% |
| MCD250620C00295000 | 2024-09-10 10:06AM EDT | 295.00 | 23.28 | 23.45 | 23.90 | 0.00 | - | 5 | 126 | 22.40% |
| MCD250620C00300000 | 2024-09-13 1:54PM EDT | 300.00 | 20.40 | 20.10 | 21.20 | +1.50 | +7.94% | 16 | 2,300 | 21.99% |
| MCD250620C00305000 | 2024-09-12 3:17PM EDT | 305.00 | 16.20 | 18.20 | 18.75 | 0.00 | - | 34 | 260 | 21.66% |
| MCD250620C00310000 | 2024-09-13 1:30PM EDT | 310.00 | 15.75 | 15.90 | 16.40 | +1.59 | +11.23% | 7 | 314 | 21.26% |
| MCD250620C00315000 | 2024-09-13 1:27PM EDT | 315.00 | 13.65 | 13.40 | 14.25 | +2.15 | +18.70% | 9 | 147 | 20.88% |
| MCD250620C00320000 | 2024-09-13 1:36PM EDT | 320.00 | 11.80 | 11.40 | 12.35 | +2.65 | +28.96% | 6 | 185 | 20.58% |
| MCD250620C00325000 | 2024-09-05 12:28PM EDT | 325.00 | 7.65 | 9.55 | 10.65 | 0.00 | - | 6 | 90 | 20.31% |
| MCD250620C00330000 | 2024-09-13 10:42AM EDT | 330.00 | 8.49 | 8.10 | 9.10 | +2.24 | +35.84% | 2 | 162 | 20.03% |
| MCD250620C00335000 | 2024-09-13 12:41PM EDT | 335.00 | 7.40 | 7.45 | 7.75 | +0.75 | +11.28% | 1 | 128 | 19.79% |
| MCD250620C00340000 | 2024-09-11 2:41PM EDT | 340.00 | 5.00 | 5.90 | 7.25 | 0.00 | - | 1 | 81 | 20.42% |
| MCD250620C00345000 | 2024-09-13 12:12PM EDT | 345.00 | 5.00 | 4.90 | 6.00 | +0.32 | +6.84% | 1 | 118 | 20.01% |
| MCD250620C00350000 | 2024-09-13 10:39AM EDT | 350.00 | 4.29 | 4.35 | 4.65 | +0.09 | +2.14% | 2 | 283 | 19.23% |
| MCD250620C00360000 | 2024-08-27 1:34PM EDT | 360.00 | 2.92 | 3.00 | 3.25 | +0.58 | +24.79% | 5 | 26 | 18.97% |
| MCD250620C00370000 | 2024-09-10 1:26PM EDT | 370.00 | 2.06 | 2.10 | 2.32 | 0.00 | - | 2 | 41 | 18.94% |
| MCD250620C00380000 | 2024-09-10 1:26PM EDT | 380.00 | 1.46 | 1.45 | 1.63 | 0.00 | - | 2 | 28 | 18.89% |
| MCD250620C00390000 | 2024-09-10 1:26PM EDT | 390.00 | 1.01 | 1.00 | 1.18 | 0.00 | - | 2 | 19 | 19.01% |
| MCD250620C00400000 | 2024-09-10 1:26PM EDT | 400.00 | 0.73 | 0.39 | 1.11 | 0.00 | - | 2 | 16 | 20.11% |
| MCD250620C00410000 | 2024-09-13 11:23AM EDT | 410.00 | 0.51 | 0.31 | 1.05 | -0.01 | -1.92% | 2 | 8 | 21.17% |
| MCD250620C00420000 | 2024-09-13 11:21AM EDT | 420.00 | 0.44 | 0.19 | 0.92 | +0.05 | +12.82% | 2 | 39 | 21.86% |
| MCD250620C00430000 | 2024-09-13 11:19AM EDT | 430.00 | 0.37 | 0.15 | 0.58 | +0.04 | +12.12% | 2 | 9 | 21.33% |
| MCD250620C00440000 | 2024-09-13 12:44PM EDT | 440.00 | 0.33 | 0.11 | 0.77 | +0.02 | +6.45% | 4 | 6 | 23.44% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250620P00125000 | 2024-09-13 12:40PM EDT | 125.00 | 0.33 | 0.33 | 2.26 | +0.02 | +6.45% | 15 | 38 | 54.83% |
| MCD250620P00130000 | 2024-09-12 1:55PM EDT | 130.00 | 0.34 | 0.36 | 1.35 | 0.00 | - | 3 | 17 | 52.99% |
| MCD250620P00135000 | 2024-09-06 12:13PM EDT | 135.00 | 0.35 | 0.40 | 0.97 | 0.00 | - | 1 | 28 | 47.89% |
| MCD250620P00140000 | 2024-08-23 3:42PM EDT | 140.00 | 0.30 | 0.45 | 1.02 | 0.00 | - | 2 | 24 | 46.30% |
| MCD250620P00145000 | 2024-09-12 1:55PM EDT | 145.00 | 0.45 | 0.49 | 1.00 | 0.00 | - | 19 | 67 | 44.20% |
| MCD250620P00150000 | 2024-08-05 10:42AM EDT | 150.00 | 0.63 | 0.01 | 2.49 | 0.00 | - | 1 | 1 | 50.71% |
| MCD250620P00160000 | 2024-08-20 2:57PM EDT | 160.00 | 0.40 | 0.63 | 2.58 | 0.00 | - | 1 | 31 | 46.94% |
| MCD250620P00165000 | 2024-08-14 3:08PM EDT | 165.00 | 0.99 | 0.69 | 2.64 | 0.00 | - | 2 | 2 | 45.19% |
| MCD250620P00170000 | 2024-06-17 11:17AM EDT | 170.00 | 1.27 | 0.80 | 1.76 | 0.00 | - | 4 | 6 | 39.55% |
| MCD250620P00175000 | 2024-09-09 10:26AM EDT | 175.00 | 0.90 | 0.83 | 1.34 | 0.00 | - | 1 | 24 | 35.74% |
| MCD250620P00180000 | 2024-09-06 10:57AM EDT | 180.00 | 0.98 | 0.90 | 2.87 | 0.00 | - | 50 | 72 | 40.32% |
| MCD250620P00185000 | 2024-08-26 2:41PM EDT | 185.00 | 0.92 | 1.00 | 1.52 | 0.00 | - | 1 | 83 | 33.34% |
| MCD250620P00190000 | 2024-09-03 9:53AM EDT | 190.00 | 1.00 | 1.10 | 1.62 | 0.00 | - | 2 | 43 | 32.18% |
| MCD250620P00195000 | 2024-09-10 11:54AM EDT | 195.00 | 1.42 | 0.99 | 1.74 | 0.00 | - | 1 | 53 | 31.09% |
| MCD250620P00200000 | 2024-09-11 1:00PM EDT | 200.00 | 1.60 | 1.14 | 1.94 | 0.00 | - | 1 | 470 | 30.26% |
| MCD250620P00205000 | 2024-09-13 11:03AM EDT | 205.00 | 1.56 | 1.30 | 1.98 | -0.05 | -3.11% | 1 | 420 | 28.85% |
| MCD250620P00210000 | 2024-08-19 2:45PM EDT | 210.00 | 1.92 | 1.62 | 1.92 | 0.00 | - | 2 | 92 | 27.11% |
| MCD250620P00215000 | 2024-08-26 3:19PM EDT | 215.00 | 2.17 | 1.84 | 2.05 | 0.00 | - | 1 | 494 | 26.02% |
| MCD250620P00220000 | 2024-08-27 10:02AM EDT | 220.00 | 2.55 | 2.08 | 2.30 | 0.00 | - | 2 | 413 | 25.25% |
| MCD250620P00225000 | 2024-09-13 12:41PM EDT | 225.00 | 2.56 | 2.38 | 2.58 | -0.24 | -8.57% | 2 | 406 | 24.49% |
| MCD250620P00230000 | 2024-09-13 11:44AM EDT | 230.00 | 2.92 | 2.71 | 2.91 | -0.38 | -11.52% | 3 | 824 | 23.76% |
| MCD250620P00235000 | 2024-09-13 10:55AM EDT | 235.00 | 3.42 | 3.05 | 3.35 | -0.28 | -7.57% | 5 | 522 | 23.19% |
| MCD250620P00240000 | 2024-09-10 12:07PM EDT | 240.00 | 4.40 | 3.60 | 3.80 | 0.00 | - | 1 | 1,080 | 22.53% |
| MCD250620P00245000 | 2024-09-13 3:38PM EDT | 245.00 | 4.35 | 4.15 | 4.40 | -0.59 | -11.94% | 1 | 182 | 22.02% |
| MCD250620P00250000 | 2024-09-13 1:25PM EDT | 250.00 | 5.00 | 4.75 | 5.10 | -0.68 | -11.97% | 1 | 424 | 21.55% |
| MCD250620P00255000 | 2024-09-11 12:23PM EDT | 255.00 | 7.55 | 5.40 | 5.80 | 0.00 | - | 84 | 353 | 20.93% |
| MCD250620P00260000 | 2024-09-13 12:56PM EDT | 260.00 | 6.70 | 5.95 | 7.20 | -1.08 | -13.88% | 1 | 466 | 21.14% |
| MCD250620P00265000 | 2024-09-13 9:39AM EDT | 265.00 | 7.95 | 7.40 | 7.70 | -0.73 | -8.41% | 4 | 198 | 19.98% |
| MCD250620P00270000 | 2024-09-13 9:39AM EDT | 270.00 | 9.61 | 8.55 | 8.85 | -0.49 | -4.85% | 2 | 200 | 19.53% |
| MCD250620P00275000 | 2024-09-13 10:07AM EDT | 275.00 | 10.65 | 9.80 | 10.15 | -1.50 | -12.35% | 10 | 179 | 19.07% |
| MCD250620P00280000 | 2024-09-13 3:22PM EDT | 280.00 | 11.55 | 11.15 | 11.65 | -2.95 | -20.34% | 2 | 433 | 18.67% |
| MCD250620P00285000 | 2024-09-13 11:44AM EDT | 285.00 | 13.47 | 12.40 | 13.30 | -1.88 | -12.25% | 11 | 228 | 18.24% |
| MCD250620P00290000 | 2024-09-13 11:39AM EDT | 290.00 | 15.40 | 14.40 | 15.15 | -1.60 | -9.41% | 12 | 30 | 17.82% |
| MCD250620P00295000 | 2024-09-13 11:39AM EDT | 295.00 | 17.50 | 15.90 | 17.20 | -1.70 | -8.85% | 8 | 49 | 17.40% |
| MCD250620P00300000 | 2024-09-13 11:39AM EDT | 300.00 | 19.75 | 18.25 | 19.45 | -1.35 | -6.40% | 13 | 44 | 16.97% |
| MCD250620P00305000 | 2024-09-13 12:29PM EDT | 305.00 | 22.20 | 20.55 | 21.90 | -2.90 | -11.55% | 6 | 2 | 16.53% |
| MCD250620P00310000 | 2024-08-21 3:01PM EDT | 310.00 | 29.00 | 23.90 | 24.55 | 0.00 | - | 1 | 6 | 16.05% |
| MCD250620P00320000 | 2024-06-10 11:42AM EDT | 320.00 | 65.45 | 68.00 | 71.70 | 0.00 | - | 1 | 0 | 53.78% |
| MCD250620P00325000 | 2024-08-29 11:58AM EDT | 325.00 | 40.10 | 33.30 | 33.90 | 0.00 | - | 1 | 1 | 14.53% |
| MCD250620P00330000 | 2024-08-29 11:42AM EDT | 330.00 | 44.30 | 36.30 | 37.45 | 0.00 | - | - | 1 | 13.94% |
| MCD250620P00340000 | 2024-08-20 9:30AM EDT | 340.00 | 53.55 | 44.55 | 46.25 | 0.00 | - | 1 | 1 | 14.36% |
© 2024 Yahoo. Todos los derechos reservados.