Mercados españoles cerrados en 8 hrs 16 min

McDonald's Corporation (MCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
253,37-0,68 (-0,27%)
Al cierre: 04:00PM EDT
253,37 0,00 (0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD260116C001250002024-07-17 3:24PM EDT125.00137.170.000.000.00-100.00%
MCD260116C001300002024-07-15 2:34PM EDT130.00125.020.000.000.00-100.00%
MCD260116C001350002024-07-18 10:27AM EDT135.00127.500.000.000.00-500.00%
MCD260116C001400002024-04-26 11:30AM EDT140.00135.50118.10122.500.00-7248.84%
MCD260116C001450002024-07-24 9:30AM EDT145.00105.250.000.000.00-100.00%
MCD260116C001500002024-07-24 9:30AM EDT150.00101.000.000.000.00-300.00%
MCD260116C001550002024-07-09 10:05AM EDT155.0095.000.000.000.00-100.00%
MCD260116C001600002024-04-05 10:55AM EDT160.00112.73113.05116.750.00-1358.28%
MCD260116C001650002024-06-25 12:17PM EDT165.0097.550.000.000.00-100.00%
MCD260116C001700002024-06-14 1:25PM EDT170.0090.1788.4592.450.00-1336.35%
MCD260116C001750002024-07-12 9:52AM EDT175.0085.530.000.000.00-100.00%
MCD260116C001800002024-07-22 3:21PM EDT180.0086.130.000.000.00-200.00%
MCD260116C001850002024-07-18 11:08AM EDT185.0084.000.000.000.00-100.00%
MCD260116C001900002024-05-28 9:55AM EDT190.0076.7075.2579.750.00-1338.10%
MCD260116C001950002024-07-08 3:45PM EDT195.0063.750.000.000.00-100.00%
MCD260116C002000002024-07-24 9:39AM EDT200.0060.030.000.000.00-200.00%
MCD260116C002050002024-06-14 10:05AM EDT205.0059.7060.9562.100.00-7929.28%
MCD260116C002100002024-07-24 3:45PM EDT210.0057.000.000.000.00-100.00%
MCD260116C002150002024-07-11 10:14AM EDT215.0052.500.000.000.00-100.00%
MCD260116C002200002024-07-24 11:17AM EDT220.0047.000.000.000.00-100.00%
MCD260116C002250002024-07-23 3:50PM EDT225.0046.800.000.000.00-500.00%
MCD260116C002300002024-07-22 11:57AM EDT230.0046.850.000.000.00-400.00%
MCD260116C002350002024-07-17 2:54PM EDT235.0045.300.000.000.00-400.00%
MCD260116C002400002024-07-24 9:30AM EDT240.0032.780.000.000.00-300.00%
MCD260116C002450002024-07-24 3:35PM EDT245.0034.250.000.000.00-600.00%
MCD260116C002500002024-07-24 11:55AM EDT250.0028.950.000.000.00-300.00%
MCD260116C002550002024-07-24 3:29PM EDT255.0029.030.000.000.00-1000.20%
MCD260116C002600002024-07-24 12:14PM EDT260.0024.500.000.000.00-100.39%
MCD260116C002650002024-07-19 1:53PM EDT265.0024.600.000.000.00-700.78%
MCD260116C002700002024-07-24 3:29PM EDT270.0022.040.000.000.00-501.56%
MCD260116C002750002024-07-23 12:16PM EDT275.0020.800.000.000.00-901.56%
MCD260116C002800002024-07-24 10:46AM EDT280.0015.600.000.000.00-601.56%
MCD260116C002850002024-07-24 11:35AM EDT285.0014.590.000.000.00-1101.56%
MCD260116C002900002024-07-24 10:38AM EDT290.0012.050.000.000.00-5003.13%
MCD260116C002950002024-07-24 9:37AM EDT295.0010.700.000.000.00-503.13%
MCD260116C003000002024-07-24 3:21PM EDT300.0011.500.000.000.00-1803.13%
MCD260116C003050002024-07-23 9:35AM EDT305.0011.600.000.000.00-203.13%
MCD260116C003100002024-07-24 12:05PM EDT310.008.400.000.000.00-3103.13%
MCD260116C003150002024-07-24 12:11PM EDT315.007.500.000.000.00-1903.13%
MCD260116C003200002024-07-23 3:00PM EDT320.007.500.000.000.00-103.13%
MCD260116C003250002024-07-19 11:17AM EDT325.007.150.000.000.00-603.13%
MCD260116C003300002024-07-17 11:14AM EDT330.007.330.000.000.00-103.13%
MCD260116C003350002024-06-25 1:41PM EDT335.004.750.000.000.00-106.25%
MCD260116C003400002024-07-22 11:33AM EDT340.005.150.000.000.00-306.25%
MCD260116C003450002024-07-23 1:00PM EDT345.004.100.000.000.00-8406.25%
MCD260116C003500002024-07-24 1:27PM EDT350.003.400.000.000.00-26806.25%
MCD260116C003600002024-07-24 2:15PM EDT360.002.660.000.000.00-206.25%
MCD260116C003700002024-07-24 10:03AM EDT370.002.280.000.000.00-106.25%
MCD260116C003800002024-07-24 1:08PM EDT380.001.670.000.000.00-1006.25%
MCD260116C003900002024-07-18 3:19PM EDT390.001.760.000.000.00-206.25%
MCD260116C004000002024-07-24 9:33AM EDT400.000.980.000.000.00-406.25%
MCD260116C004100002024-07-18 3:15PM EDT410.001.230.000.000.00-206.25%
MCD260116C004200002024-07-18 2:45PM EDT420.000.950.000.000.00-206.25%
MCD260116C004300002024-07-18 2:39PM EDT430.000.810.000.000.00-206.25%
MCD260116C004400002024-07-18 2:41PM EDT440.000.670.000.000.00-206.25%
MCD260116C004500002024-07-22 9:49AM EDT450.000.720.000.000.00-5012.50%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD260116P001250002024-07-22 12:14PM EDT125.000.850.000.000.00-1012.50%
MCD260116P001300002024-07-24 11:25AM EDT130.001.000.000.000.00-2012.50%
MCD260116P001350002024-05-23 1:12PM EDT135.000.900.392.120.00-103234.06%
MCD260116P001400002024-07-22 10:54AM EDT140.001.140.000.000.00-1012.50%
MCD260116P001450002024-07-08 3:48PM EDT145.001.500.000.000.00-5012.50%
MCD260116P001500002024-07-03 11:01AM EDT150.001.700.000.000.00-106.25%
MCD260116P001550002024-07-24 10:21AM EDT155.002.100.000.000.00-206.25%
MCD260116P001600002024-07-22 10:52AM EDT160.002.150.000.000.00-206.25%
MCD260116P001650002024-07-24 10:21AM EDT165.002.800.000.000.00-106.25%
MCD260116P001700002024-07-23 12:53PM EDT170.002.800.000.000.00-506.25%
MCD260116P001750002024-07-24 1:45PM EDT175.003.500.000.000.00-106.25%
MCD260116P001800002024-07-22 9:49AM EDT180.003.640.000.000.00-106.25%
MCD260116P001850002024-07-24 11:47AM EDT185.004.590.000.000.00-106.25%
MCD260116P001900002024-07-24 9:30AM EDT190.005.450.000.000.00-206.25%
MCD260116P001950002024-07-19 1:54PM EDT195.005.500.000.000.00-803.13%
MCD260116P002000002024-07-24 3:29PM EDT200.006.660.000.000.00-103.13%
MCD260116P002050002024-07-19 1:54PM EDT205.007.000.000.000.00-703.13%
MCD260116P002100002024-07-19 1:54PM EDT210.007.850.000.000.00-703.13%
MCD260116P002150002024-07-19 1:54PM EDT215.008.850.000.000.00-603.13%
MCD260116P002200002024-07-24 3:37PM EDT220.0010.700.000.000.00-303.13%
MCD260116P002250002024-07-24 1:09PM EDT225.0012.100.000.000.00-401.56%
MCD260116P002300002024-07-24 1:29PM EDT230.0013.650.000.000.00-14101.56%
MCD260116P002350002024-07-19 1:54PM EDT235.0014.050.000.000.00-601.56%
MCD260116P002400002024-07-19 1:54PM EDT240.0015.600.000.000.00-700.78%
MCD260116P002450002024-07-22 9:49AM EDT245.0016.710.000.000.00-100.78%
MCD260116P002500002024-07-24 11:39AM EDT250.0021.500.000.000.00-400.39%
MCD260116P002550002024-07-23 12:36PM EDT255.0020.600.000.000.00-200.00%
MCD260116P002600002024-07-24 12:14PM EDT260.0026.000.000.000.00-4100.00%
MCD260116P002650002024-07-22 12:34PM EDT265.0024.750.000.000.00-400.00%
MCD260116P002700002024-07-17 3:17PM EDT270.0026.240.000.000.00-200.00%
MCD260116P002750002024-07-24 1:07PM EDT275.0033.500.000.000.00-100.00%
MCD260116P002800002024-07-23 10:07AM EDT280.0032.400.000.000.00-100.00%
MCD260116P002850002024-07-11 11:37AM EDT285.0037.450.000.000.00-1600.00%
MCD260116P002900002024-07-24 11:38AM EDT290.0045.150.000.000.00-100.00%
MCD260116P002950002024-07-05 2:45PM EDT295.0047.000.000.000.00-200.00%
MCD260116P003000002024-07-12 10:53AM EDT300.0050.000.000.000.00-100.00%
MCD260116P003050002024-06-10 1:38PM EDT305.0050.7554.0057.200.00-2516.79%
MCD260116P003100002024-06-21 11:46AM EDT310.0052.0054.2056.200.00-120.00%
MCD260116P003150002024-06-11 9:48AM EDT315.0061.7561.7065.500.00-1016.37%
MCD260116P003200002024-04-12 9:30AM EDT320.0052.3045.8549.500.00-140.00%
MCD260116P003250002024-04-09 10:51AM EDT325.0059.7055.5060.500.00-12170.00%
MCD260116P003300002024-04-17 10:00AM EDT330.0063.8056.5061.000.00-130.00%
MCD260116P003350002024-01-22 4:03PM EDT335.0042.2544.8546.350.00--00.00%
MCD260116P003400002023-12-14 10:56AM EDT340.0050.0047.0051.450.00--50.00%
MCD260116P003450002024-02-06 10:30AM EDT345.0061.300.000.000.00-110.00%
MCD260116P003500002024-03-13 3:21PM EDT350.0065.7080.5085.000.00-110.00%
MCD260116P003600002024-02-05 1:25PM EDT360.0076.8065.0568.100.00-100.00%
MCD260116P004000002024-03-01 10:30AM EDT400.00107.95115.50120.500.00-200.00%
MCD260116P004200002024-02-07 11:59AM EDT420.00129.24125.00130.000.00-100.00%