Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,50 +0,49 (+0,55%) Oro
2.347,20 +4,70 (+0,20%) Bitcoin EUR
59.529,61 +556,23 (+0,94%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 57.30 | 52.30 | 56.00 | +57.30 | - | - | 1 | 61.91% |
| MCD240517C00235000 | 2024-04-15 2:54PM EDT | 235.00 | 33.12 | 38.25 | 41.10 | 0.00 | - | - | 2 | 51.76% |
| MCD240517C00240000 | 2024-03-13 11:27AM EDT | 240.00 | 48.50 | 28.55 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| MCD240517C00245000 | 2024-04-16 3:36PM EDT | 245.00 | 23.40 | 27.90 | 31.25 | 0.00 | - | 4 | 6 | 51.71% |
| MCD240517C00250000 | 2024-04-17 10:28AM EDT | 250.00 | 19.95 | 23.00 | 26.45 | 0.00 | - | 6 | 28 | 46.57% |
| MCD240517C00255000 | 2024-04-24 12:55PM EDT | 255.00 | 21.88 | 19.20 | 21.50 | 0.00 | - | 1 | 63 | 40.36% |
| MCD240517C00260000 | 2024-04-24 12:55PM EDT | 260.00 | 17.25 | 14.25 | 15.35 | 0.00 | - | 1 | 118 | 27.82% |
| MCD240517C00262500 | 2024-04-23 1:33PM EDT | 262.50 | 16.20 | 12.40 | 13.30 | +16.20 | - | - | 1 | 26.87% |
| MCD240517C00265000 | 2024-04-26 9:49AM EDT | 265.00 | 12.25 | 10.25 | 11.25 | -1.35 | -9.93% | 1 | 716 | 25.51% |
| MCD240517C00267500 | 2024-04-26 3:30PM EDT | 267.50 | 10.00 | 8.60 | 9.30 | +10.00 | - | 1 | 1 | 24.17% |
| MCD240517C00270000 | 2024-04-26 12:48PM EDT | 270.00 | 9.15 | 7.10 | 7.65 | -0.05 | -0.54% | 51 | 1,432 | 23.57% |
| MCD240517C00272500 | 2024-04-26 3:59PM EDT | 272.50 | 6.00 | 6.00 | 6.20 | +6.00 | - | 36 | 103 | 23.16% |
| MCD240517C00275000 | 2024-04-26 3:49PM EDT | 275.00 | 5.20 | 4.65 | 4.85 | -1.33 | -20.37% | 175 | 2,373 | 22.49% |
| MCD240517C00277500 | 2024-04-26 2:31PM EDT | 277.50 | 4.30 | 3.55 | 3.70 | +4.30 | - | 18 | 385 | 21.91% |
| MCD240517C00280000 | 2024-04-26 3:59PM EDT | 280.00 | 2.81 | 2.64 | 2.79 | -0.79 | -21.94% | 133 | 961 | 21.60% |
| MCD240517C00282500 | 2024-04-26 1:41PM EDT | 282.50 | 2.44 | 1.86 | 1.98 | +2.44 | - | 297 | 126 | 20.97% |
| MCD240517C00285000 | 2024-04-26 3:59PM EDT | 285.00 | 1.36 | 1.33 | 1.41 | -0.81 | -37.33% | 650 | 1,922 | 20.73% |
| MCD240517C00287500 | 2024-04-26 1:27PM EDT | 287.50 | 1.18 | 0.91 | 1.00 | +1.18 | - | 36 | 138 | 20.67% |
| MCD240517C00290000 | 2024-04-26 3:23PM EDT | 290.00 | 0.82 | 0.61 | 0.67 | -0.22 | -21.15% | 134 | 10,653 | 20.41% |
| MCD240517C00292500 | 2024-04-26 3:52PM EDT | 292.50 | 0.50 | 0.27 | 0.45 | +0.50 | - | 60 | 203 | 20.34% |
| MCD240517C00295000 | 2024-04-26 3:55PM EDT | 295.00 | 0.30 | 0.19 | 0.34 | -0.20 | -40.00% | 9 | 871 | 20.90% |
| MCD240517C00300000 | 2024-04-26 3:52PM EDT | 300.00 | 0.16 | 0.09 | 0.30 | -0.07 | -30.43% | 32 | 885 | 23.78% |
| MCD240517C00305000 | 2024-04-26 2:32PM EDT | 305.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 7 | 706 | 23.98% |
| MCD240517C00310000 | 2024-04-26 3:17PM EDT | 310.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 10 | 291 | 25.29% |
| MCD240517C00315000 | 2024-04-26 2:38PM EDT | 315.00 | 0.07 | 0.00 | 0.10 | +0.03 | +75.00% | 2 | 542 | 28.03% |
| MCD240517C00320000 | 2024-04-25 1:53PM EDT | 320.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 598 | 28.03% |
| MCD240517C00325000 | 2024-04-09 2:28PM EDT | 325.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 64 | 34.38% |
| MCD240517C00330000 | 2024-04-12 9:46AM EDT | 330.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 25 | 61 | 37.99% |
| MCD240517C00335000 | 2024-04-04 10:08AM EDT | 335.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 11 | 102 | 38.48% |
| MCD240517C00340000 | 2024-04-04 2:53PM EDT | 340.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 44 | 43.02% |
| MCD240517C00345000 | 2024-03-21 2:14PM EDT | 345.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 37.11% |
| MCD240517C00350000 | 2024-04-05 9:38AM EDT | 350.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 4 | 54.10% |
| MCD240517C00355000 | 2024-03-08 4:46PM EDT | 355.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 53.81% |
| MCD240517C00360000 | 2024-03-11 9:30AM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00200000 | 2024-04-22 11:59AM EDT | 200.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 1 | 2 | 71.19% |
| MCD240517P00210000 | 2024-04-25 11:45AM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 89 | 42.38% |
| MCD240517P00215000 | 2024-04-18 12:46PM EDT | 215.00 | 0.12 | 0.00 | 0.87 | 0.00 | - | 9 | 18 | 56.20% |
| MCD240517P00220000 | 2024-04-17 1:19PM EDT | 220.00 | 0.22 | 0.00 | 0.37 | 0.00 | - | 2 | 47 | 50.15% |
| MCD240517P00225000 | 2024-04-25 11:44AM EDT | 225.00 | 0.11 | 0.01 | 0.80 | 0.00 | - | 1 | 19 | 53.27% |
| MCD240517P00230000 | 2024-04-25 9:31AM EDT | 230.00 | 0.22 | 0.05 | 0.23 | 0.00 | - | 2 | 44 | 38.09% |
| MCD240517P00235000 | 2024-04-24 10:20AM EDT | 235.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 1 | 156 | 30.66% |
| MCD240517P00240000 | 2024-04-26 10:33AM EDT | 240.00 | 0.18 | 0.06 | 0.27 | +0.02 | +12.50% | 9 | 98 | 30.81% |
| MCD240517P00245000 | 2024-04-26 3:43PM EDT | 245.00 | 0.18 | 0.14 | 0.30 | -0.07 | -28.00% | 60 | 254 | 27.25% |
| MCD240517P00250000 | 2024-04-26 3:43PM EDT | 250.00 | 0.32 | 0.35 | 0.45 | -0.07 | -17.95% | 209 | 524 | 25.15% |
| MCD240517P00252500 | 2024-04-26 11:18AM EDT | 252.50 | 0.50 | 0.46 | 0.55 | +0.50 | - | 6 | 3 | 24.05% |
| MCD240517P00255000 | 2024-04-26 3:54PM EDT | 255.00 | 0.67 | 0.60 | 0.67 | +0.08 | +13.56% | 44 | 732 | 22.86% |
| MCD240517P00257500 | 2024-04-26 3:59PM EDT | 257.50 | 0.86 | 0.81 | 0.93 | +0.86 | - | 69 | 55 | 22.51% |
| MCD240517P00260000 | 2024-04-26 3:54PM EDT | 260.00 | 1.06 | 1.08 | 1.26 | +0.11 | +11.58% | 92 | 904 | 22.08% |
| MCD240517P00262500 | 2024-04-26 2:45PM EDT | 262.50 | 1.28 | 1.45 | 1.87 | +1.28 | - | 60 | 70 | 22.63% |
| MCD240517P00265000 | 2024-04-26 3:54PM EDT | 265.00 | 1.93 | 1.95 | 2.10 | +0.47 | +32.19% | 109 | 2,187 | 20.58% |
| MCD240517P00267500 | 2024-04-26 3:30PM EDT | 267.50 | 2.36 | 2.58 | 2.87 | +2.36 | - | 26 | 204 | 20.58% |
| MCD240517P00270000 | 2024-04-26 3:54PM EDT | 270.00 | 3.46 | 3.45 | 4.10 | +0.70 | +25.36% | 184 | 663 | 21.72% |
| MCD240517P00272500 | 2024-04-26 3:55PM EDT | 272.50 | 4.55 | 4.50 | 4.70 | +4.55 | - | 92 | 133 | 19.59% |
| MCD240517P00275000 | 2024-04-26 3:58PM EDT | 275.00 | 5.65 | 5.80 | 6.05 | +0.95 | +20.21% | 72 | 1,308 | 19.69% |
| MCD240517P00277500 | 2024-04-26 3:59PM EDT | 277.50 | 7.25 | 7.10 | 7.40 | +7.25 | - | 13 | 44 | 18.99% |
| MCD240517P00280000 | 2024-04-26 2:27PM EDT | 280.00 | 7.95 | 8.50 | 10.05 | +0.55 | +7.43% | 42 | 434 | 23.12% |
| MCD240517P00282500 | 2024-04-25 3:59PM EDT | 282.50 | 9.15 | 9.90 | 11.80 | +9.15 | - | - | 9 | 22.94% |
| MCD240517P00285000 | 2024-04-26 2:38PM EDT | 285.00 | 11.60 | 12.35 | 13.40 | +1.60 | +16.00% | 2 | 1,809 | 21.18% |
| MCD240517P00290000 | 2024-04-22 1:48PM EDT | 290.00 | 15.00 | 15.00 | 17.80 | 0.00 | - | 2 | 129 | 22.16% |
| MCD240517P00295000 | 2024-04-16 3:51PM EDT | 295.00 | 26.75 | 19.70 | 22.90 | 0.00 | - | 107 | 29 | 27.22% |
| MCD240517P00300000 | 2024-04-25 11:18AM EDT | 300.00 | 24.02 | 25.35 | 27.70 | 0.00 | - | 11 | 10 | 29.52% |
| MCD240517P00305000 | 2024-04-05 12:52PM EDT | 305.00 | 37.07 | 30.25 | 33.05 | 0.00 | - | 1 | 0 | 36.52% |
| MCD240517P00310000 | 2024-03-07 4:00PM EDT | 310.00 | 18.68 | 41.30 | 45.25 | 0.00 | - | 4 | 0 | 71.86% |
| MCD240517P00320000 | 2024-03-18 1:04PM EDT | 320.00 | 40.99 | 48.35 | 52.05 | 0.00 | - | - | 0 | 63.99% |
© 2024 Yahoo. Todos los derechos reservados.