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
54.090,36 +1.558,75 (+2,97%)
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 comprapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD261218C00160000 | 2024-08-27 11:15AM EDT | 160.00 | 132.70 | 137.50 | 142.50 | 0.00 | - | 2 | 0 | 33.84% |
| MCD261218C00170000 | 2024-09-04 10:28AM EDT | 170.00 | 123.00 | 128.50 | 133.50 | 0.00 | - | 1 | 3 | 32.63% |
| MCD261218C00180000 | 2024-09-11 1:01PM EDT | 180.00 | 115.00 | 120.00 | 124.35 | 0.00 | - | 1 | 1 | 31.12% |
| MCD261218C00220000 | 2024-08-16 12:10PM EDT | 220.00 | 73.65 | 87.40 | 91.25 | 0.00 | - | 2 | 2 | 27.77% |
| MCD261218C00230000 | 2024-08-16 12:14PM EDT | 230.00 | 66.82 | 79.10 | 83.90 | 0.00 | - | 2 | 2 | 27.29% |
| MCD261218C00245000 | 2024-09-06 2:05PM EDT | 245.00 | 66.28 | 69.65 | 72.65 | 0.00 | - | 1 | 1 | 26.03% |
| MCD261218C00250000 | 2024-07-30 9:33AM EDT | 250.00 | 43.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCD261218C00255000 | 2024-09-04 9:31AM EDT | 255.00 | 57.39 | 63.50 | 65.10 | 0.00 | - | 5 | 6 | 24.97% |
| MCD261218C00260000 | 2024-09-06 1:43PM EDT | 260.00 | 57.76 | 60.40 | 61.90 | 0.00 | - | 1 | 63 | 24.75% |
| MCD261218C00265000 | 2024-09-13 1:28PM EDT | 265.00 | 57.20 | 57.15 | 58.55 | +3.90 | +7.32% | 2 | 11 | 24.39% |
| MCD261218C00270000 | 2024-09-12 3:09PM EDT | 270.00 | 51.60 | 54.15 | 55.40 | 0.00 | - | 50 | 212 | 24.11% |
| MCD261218C00275000 | 2024-07-30 10:16AM EDT | 275.00 | 31.80 | 43.70 | 46.60 | 0.00 | - | - | 1 | 20.35% |
| MCD261218C00280000 | 2024-09-06 12:25PM EDT | 280.00 | 44.00 | 48.35 | 49.45 | 0.00 | - | 1 | 4 | 23.61% |
| MCD261218C00285000 | 2024-09-11 12:25PM EDT | 285.00 | 40.25 | 45.50 | 46.80 | 0.00 | - | 4 | 85 | 23.47% |
| MCD261218C00290000 | 2024-09-13 12:13PM EDT | 290.00 | 41.50 | 41.75 | 44.50 | +3.65 | +9.64% | 2 | 1,106 | 23.49% |
| MCD261218C00295000 | 2024-09-11 12:24PM EDT | 295.00 | 35.40 | 40.20 | 41.45 | 0.00 | - | 9 | 12 | 23.02% |
| MCD261218C00300000 | 2024-09-11 1:30PM EDT | 300.00 | 33.57 | 37.75 | 38.75 | 0.00 | - | 1 | 143 | 22.70% |
| MCD261218C00305000 | 2024-09-09 1:41PM EDT | 305.00 | 32.96 | 35.40 | 36.60 | 0.00 | - | 1 | 20 | 22.64% |
| MCD261218C00310000 | 2024-09-03 11:02AM EDT | 310.00 | 28.55 | 32.90 | 34.15 | 0.00 | - | 6 | 15 | 22.36% |
| MCD261218C00315000 | 2024-09-11 12:18PM EDT | 315.00 | 26.61 | 30.65 | 32.05 | 0.00 | - | 1 | 27 | 22.23% |
| MCD261218C00320000 | 2024-09-06 11:01AM EDT | 320.00 | 26.10 | 28.55 | 29.85 | 0.00 | - | 1 | 15 | 21.99% |
| MCD261218C00330000 | 2024-08-19 11:48AM EDT | 330.00 | 21.90 | 24.70 | 25.85 | 0.00 | - | 1 | 2 | 21.59% |
| MCD261218C00335000 | 2024-09-04 9:53AM EDT | 335.00 | 19.94 | 22.90 | 24.00 | 0.00 | - | - | 1 | 21.40% |
| MCD261218C00340000 | 2024-09-04 9:39AM EDT | 340.00 | 18.77 | 21.15 | 22.15 | 0.00 | - | - | 2 | 21.16% |
| MCD261218C00345000 | 2024-09-04 10:01AM EDT | 345.00 | 17.03 | 19.60 | 20.55 | 0.00 | - | - | 3 | 21.01% |
| MCD261218C00350000 | 2024-08-30 11:27AM EDT | 350.00 | 14.84 | 18.10 | 19.05 | 0.00 | - | 1 | 10 | 20.87% |
| MCD261218C00355000 | 2024-09-12 10:59AM EDT | 355.00 | 15.14 | 16.70 | 17.50 | 0.00 | - | 5 | 5 | 20.66% |
| MCD261218C00360000 | 2024-09-11 12:24PM EDT | 360.00 | 13.05 | 15.30 | 16.25 | 0.00 | - | 6 | 37 | 20.58% |
| MCD261218C00370000 | 2024-09-11 12:28PM EDT | 370.00 | 10.90 | 11.00 | 14.65 | 0.00 | - | 8 | 1,102 | 20.87% |
| MCD261218C00400000 | 2024-09-03 1:01PM EDT | 400.00 | 6.10 | 7.55 | 8.35 | 0.00 | - | - | 1 | 19.74% |
| MCD261218C00410000 | 2024-08-27 2:16PM EDT | 410.00 | 5.60 | 6.30 | 7.15 | 0.00 | - | 2 | 5 | 19.71% |
Opciones de ventapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD261218P00135000 | 2024-09-09 3:57PM EDT | 135.00 | 1.65 | 0.64 | 2.41 | 0.00 | - | 1 | 11 | 33.23% |
| MCD261218P00140000 | 2024-08-07 1:11PM EDT | 140.00 | 2.64 | 0.50 | 3.45 | 0.00 | - | 1 | 2 | 34.59% |
| MCD261218P00150000 | 2024-08-15 3:16PM EDT | 150.00 | 2.58 | 1.03 | 3.10 | 0.00 | - | 1 | 9 | 31.04% |
| MCD261218P00155000 | 2024-08-27 11:15AM EDT | 155.00 | 2.60 | 1.16 | 3.95 | 0.00 | - | 2 | 1 | 31.59% |
| MCD261218P00160000 | 2024-08-05 2:07PM EDT | 160.00 | 4.30 | 1.36 | 4.25 | 0.00 | - | 1 | 1 | 30.88% |
| MCD261218P00170000 | 2024-09-11 9:52AM EDT | 170.00 | 3.80 | 2.26 | 3.80 | 0.00 | - | 1 | 3 | 27.54% |
| MCD261218P00175000 | 2024-07-29 10:46AM EDT | 175.00 | 5.38 | 1.77 | 4.65 | 0.00 | - | 1 | 2 | 27.83% |
| MCD261218P00180000 | 2024-08-20 10:51AM EDT | 180.00 | 4.32 | 2.63 | 4.50 | 0.00 | - | 1 | 2 | 26.39% |
| MCD261218P00190000 | 2024-08-28 3:14PM EDT | 190.00 | 5.12 | 2.77 | 5.40 | 0.00 | - | 2 | 17 | 25.41% |
| MCD261218P00200000 | 2024-08-19 3:37PM EDT | 200.00 | 6.05 | 5.80 | 6.55 | -0.50 | -7.63% | 5 | 83 | 24.60% |
| MCD261218P00210000 | 2024-08-19 12:17PM EDT | 210.00 | 8.20 | 7.00 | 7.80 | 0.00 | - | 1 | 10 | 23.71% |
| MCD261218P00215000 | 2024-08-19 12:17PM EDT | 215.00 | 8.89 | 7.60 | 8.45 | 0.00 | - | 1 | 1 | 23.23% |
| MCD261218P00220000 | 2024-09-03 10:07AM EDT | 220.00 | 9.05 | 8.55 | 9.15 | 0.00 | - | 1 | 2 | 22.76% |
| MCD261218P00225000 | 2024-08-01 1:44PM EDT | 225.00 | 14.10 | 9.15 | 10.75 | 0.00 | - | - | 11 | 23.07% |
| MCD261218P00230000 | 2024-09-09 12:30PM EDT | 230.00 | 11.35 | 10.15 | 11.10 | 0.00 | - | 2 | 2 | 22.18% |
| MCD261218P00235000 | 2024-08-19 9:58AM EDT | 235.00 | 12.90 | 11.25 | 12.00 | 0.00 | - | 10 | 10 | 21.74% |
| MCD261218P00240000 | 2024-09-06 2:25PM EDT | 240.00 | 13.04 | 12.15 | 13.05 | 0.00 | - | 1 | 14 | 21.38% |
| MCD261218P00245000 | 2024-07-30 10:16AM EDT | 245.00 | 20.40 | 12.00 | 16.35 | 0.00 | - | - | 1 | 22.63% |
| MCD261218P00250000 | 2024-08-07 9:59AM EDT | 250.00 | 20.84 | 14.10 | 18.05 | 0.00 | - | 1 | 1 | 22.57% |
| MCD261218P00260000 | 2024-09-13 11:55AM EDT | 260.00 | 18.25 | 17.00 | 18.10 | -0.25 | -1.35% | 2 | 2 | 20.01% |
| MCD261218P00265000 | 2024-09-12 3:15PM EDT | 265.00 | 20.15 | 18.65 | 19.60 | 0.00 | - | 8 | 9 | 19.69% |
| MCD261218P00270000 | 2024-09-13 9:56AM EDT | 270.00 | 21.65 | 20.15 | 21.25 | -0.20 | -0.92% | 2 | 43 | 19.41% |
| MCD261218P00275000 | 2024-09-10 10:49AM EDT | 275.00 | 23.72 | 21.70 | 22.95 | 0.00 | - | 2 | 13 | 19.09% |
| MCD261218P00280000 | 2024-09-13 9:56AM EDT | 280.00 | 25.40 | 23.40 | 24.75 | -0.36 | -1.40% | 67 | 12 | 18.78% |
| MCD261218P00285000 | 2024-08-28 3:14PM EDT | 285.00 | 29.12 | 25.25 | 26.75 | 0.00 | - | 2 | 5 | 18.53% |
| MCD261218P00290000 | 2024-09-10 9:36AM EDT | 290.00 | 28.92 | 27.20 | 28.65 | 0.00 | - | 2 | 75 | 18.15% |
| MCD261218P00295000 | 2024-09-13 9:57AM EDT | 295.00 | 31.55 | 29.55 | 30.80 | +2.50 | +8.61% | 4 | 14 | 17.85% |
| MCD261218P00300000 | 2024-09-13 11:55AM EDT | 300.00 | 33.50 | 31.40 | 32.95 | -1.50 | -4.29% | 1 | 82 | 17.49% |
| MCD261218P00305000 | 2024-09-11 12:14PM EDT | 305.00 | 39.10 | 33.75 | 35.35 | 0.00 | - | 35 | 14 | 17.21% |
| MCD261218P00310000 | 2024-09-11 12:14PM EDT | 310.00 | 41.68 | 36.10 | 37.80 | 0.00 | - | 35 | 80 | 16.88% |
| MCD261218P00315000 | 2024-08-21 3:10PM EDT | 315.00 | 42.65 | 38.55 | 40.30 | 0.00 | - | - | 1 | 16.51% |
| MCD261218P00330000 | 2024-09-13 11:02AM EDT | 330.00 | 49.00 | 46.90 | 48.60 | -2.50 | -4.85% | 1 | 3 | 15.41% |
| MCD261218P00350000 | 2024-09-13 10:50AM EDT | 350.00 | 64.00 | 59.65 | 61.55 | -4.25 | -6.23% | 1 | 2 | 13.88% |
| MCD261218P00380000 | 2024-08-19 9:30AM EDT | 380.00 | 101.00 | 82.35 | 85.60 | 0.00 | - | 1 | 1 | 11.82% |
| MCD261218P00400000 | 2024-08-15 10:57AM EDT | 400.00 | 126.50 | 101.00 | 105.05 | 0.00 | - | - | 0 | 12.73% |
© 2024 Yahoo. Todos los derechos reservados.