Mercados españoles abiertos en 4 hrs 53 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.169,76 -104,29 (-0,27%) Dólar/Euro
1,0724 +0,0006 (+0,05%) Petróleo Brent
83,66 +0,22 (+0,26%) Bitcoin EUR
53.408,57 -2.486,05 (-4,45%)
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 comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00255000 | 2024-04-29 1:37PM EDT | 255.00 | 18.80 | 17.95 | 22.45 | 0.00 | - | 2 | 3 | 59.30% |
| MCD240510C00260000 | 2024-04-29 1:44PM EDT | 260.00 | 14.35 | 12.95 | 17.50 | 0.00 | - | 5 | 10 | 50.10% |
| MCD240510C00265000 | 2024-05-01 3:52PM EDT | 265.00 | 11.06 | 9.90 | 10.70 | +5.31 | +92.35% | 11 | 38 | 26.61% |
| MCD240510C00267500 | 2024-05-01 12:31PM EDT | 267.50 | 6.20 | 6.95 | 8.70 | -2.00 | -24.39% | 3 | 32 | 25.88% |
| MCD240510C00270000 | 2024-05-01 3:29PM EDT | 270.00 | 6.90 | 5.75 | 6.25 | +1.10 | +18.97% | 157 | 181 | 21.17% |
| MCD240510C00272500 | 2024-05-01 3:29PM EDT | 272.50 | 5.20 | 3.95 | 4.35 | +1.45 | +38.67% | 336 | 111 | 19.24% |
| MCD240510C00275000 | 2024-05-01 3:59PM EDT | 275.00 | 2.92 | 2.64 | 2.83 | +0.48 | +19.67% | 188 | 240 | 18.06% |
| MCD240510C00277500 | 2024-05-01 3:28PM EDT | 277.50 | 1.75 | 1.58 | 1.82 | +0.19 | +12.18% | 89 | 115 | 18.03% |
| MCD240510C00280000 | 2024-05-01 3:50PM EDT | 280.00 | 1.10 | 0.88 | 1.02 | +0.20 | +22.22% | 372 | 554 | 17.41% |
| MCD240510C00282500 | 2024-05-01 3:22PM EDT | 282.50 | 0.62 | 0.46 | 0.60 | -0.06 | -8.82% | 80 | 141 | 17.75% |
| MCD240510C00285000 | 2024-05-01 3:56PM EDT | 285.00 | 0.33 | 0.25 | 0.34 | -0.01 | -2.94% | 87 | 280 | 18.12% |
| MCD240510C00287500 | 2024-05-01 2:50PM EDT | 287.50 | 0.18 | 0.13 | 0.21 | -0.03 | -14.29% | 32 | 49 | 18.92% |
| MCD240510C00290000 | 2024-05-01 3:25PM EDT | 290.00 | 0.18 | 0.08 | 0.18 | +0.05 | +38.46% | 39 | 128 | 20.95% |
| MCD240510C00292500 | 2024-04-30 11:40AM EDT | 292.50 | 0.09 | 0.03 | 0.22 | 0.00 | - | 26 | 46 | 24.46% |
| MCD240510C00295000 | 2024-05-01 3:17PM EDT | 295.00 | 0.10 | 0.02 | 0.12 | -0.11 | -52.38% | 70 | 143 | 24.22% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.02 | 0.22 | 0.00 | - | 4 | 5 | 29.54% |
| MCD240510C00300000 | 2024-05-01 12:27PM EDT | 300.00 | 0.11 | 0.02 | 0.09 | +0.05 | +83.33% | 2 | 19 | 27.54% |
| MCD240510C00305000 | 2024-04-30 1:20PM EDT | 305.00 | 0.05 | 0.01 | 0.58 | 0.00 | - | 2 | 141 | 44.56% |
| MCD240510C00310000 | 2024-05-01 12:42PM EDT | 310.00 | 0.01 | 0.01 | 0.06 | -0.06 | -85.71% | 5 | 27 | 33.99% |
| MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 5 | 144 | 50.98% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 63.28% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 3 | 63.87% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | - | 14 | 84.62% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 32 | 50.78% |
| MCD240510P00230000 | 2024-04-29 3:11PM EDT | 230.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 57 | 54 | 52.54% |
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 5 | 41 | 50.83% |
| MCD240510P00240000 | 2024-05-01 2:40PM EDT | 240.00 | 0.03 | 0.03 | 0.08 | -0.02 | -40.00% | 13 | 60 | 39.06% |
| MCD240510P00245000 | 2024-04-30 2:23PM EDT | 245.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 80 | 100 | 44.09% |
| MCD240510P00247500 | 2024-04-30 9:38AM EDT | 247.50 | 0.06 | 0.02 | 0.07 | -0.06 | -50.00% | 1 | 5 | 30.57% |
| MCD240510P00250000 | 2024-05-01 3:09PM EDT | 250.00 | 0.04 | 0.02 | 0.06 | -0.05 | -55.56% | 16 | 72 | 27.34% |
| MCD240510P00252500 | 2024-05-01 12:51PM EDT | 252.50 | 0.07 | 0.02 | 0.12 | +0.06 | +600.00% | 1 | 88 | 27.64% |
| MCD240510P00255000 | 2024-05-01 10:55AM EDT | 255.00 | 0.13 | 0.05 | 0.24 | +0.04 | +44.44% | 33 | 119 | 28.27% |
| MCD240510P00257500 | 2024-05-01 2:58PM EDT | 257.50 | 0.06 | 0.04 | 0.25 | -0.11 | -64.71% | 35 | 90 | 25.44% |
| MCD240510P00260000 | 2024-05-01 3:10PM EDT | 260.00 | 0.13 | 0.06 | 0.34 | -0.15 | -53.57% | 97 | 1,007 | 23.95% |
| MCD240510P00262500 | 2024-05-01 3:55PM EDT | 262.50 | 0.24 | 0.21 | 0.28 | -0.11 | -31.43% | 117 | 80 | 19.68% |
| MCD240510P00265000 | 2024-05-01 3:49PM EDT | 265.00 | 0.31 | 0.34 | 0.42 | -0.35 | -53.03% | 226 | 193 | 18.31% |
| MCD240510P00267500 | 2024-05-01 3:35PM EDT | 267.50 | 0.54 | 0.60 | 0.79 | -0.39 | -41.94% | 59 | 137 | 18.24% |
| MCD240510P00270000 | 2024-05-01 3:43PM EDT | 270.00 | 1.06 | 1.04 | 1.17 | -0.61 | -36.53% | 240 | 218 | 16.75% |
| MCD240510P00272500 | 2024-05-01 3:57PM EDT | 272.50 | 1.78 | 1.80 | 1.93 | -0.90 | -33.58% | 190 | 149 | 16.29% |
| MCD240510P00275000 | 2024-05-01 3:55PM EDT | 275.00 | 2.70 | 2.87 | 3.05 | -1.20 | -30.77% | 87 | 158 | 16.02% |
| MCD240510P00277500 | 2024-05-01 3:33PM EDT | 277.50 | 3.60 | 4.25 | 4.55 | -1.55 | -30.10% | 634 | 80 | 15.89% |
| MCD240510P00280000 | 2024-05-01 11:15AM EDT | 280.00 | 9.02 | 5.90 | 7.25 | +1.77 | +24.41% | 2 | 51 | 22.12% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 285.00 | 17.50 | 10.00 | 11.05 | 0.00 | - | 2 | 2 | 19.90% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 13.60 | 16.65 | 0.00 | - | - | 0 | 33.06% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 18.60 | 21.85 | 0.00 | - | 11 | 0 | 41.82% |
© 2024 Yahoo. Todos los derechos reservados.