Mercados españoles cerrados

McDonald's Corporation (MCD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
271,99+1,01 (+0,37%)
Al cierre: 04:00PM EDT
272,00 +0,01 (+0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240517C002400002024-03-13 11:27AM EDT240.0048.5028.5529.500.00--10.00%
MCD240517C002450002024-04-16 3:36PM EDT245.0023.4028.2029.050.00-4637.31%
MCD240517C002500002024-04-17 10:28AM EDT250.0019.9523.3024.350.00-62833.95%
MCD240517C002550002024-04-19 11:07AM EDT255.0018.6018.1020.15+0.18+0.98%85832.50%
MCD240517C002600002024-04-19 12:59PM EDT260.0014.5214.7015.25+0.52+3.71%2110127.17%
MCD240517C002650002024-04-19 2:16PM EDT265.0010.9510.8511.20+0.55+5.29%1771824.61%
MCD240517C002700002024-04-19 3:59PM EDT270.007.657.507.65+0.45+6.25%3581,13222.47%
MCD240517C002750002024-04-19 3:55PM EDT275.004.954.855.00+0.25+5.32%2961,26721.54%
MCD240517C002800002024-04-19 3:58PM EDT280.002.952.903.05+0.15+5.36%1501,10420.89%
MCD240517C002850002024-04-19 3:59PM EDT285.001.711.651.71+0.11+6.88%5221,19920.34%
MCD240517C002900002024-04-19 3:55PM EDT290.000.910.880.99+0.08+9.64%1711,11620.61%
MCD240517C002950002024-04-19 3:59PM EDT295.000.450.460.500.00-4282820.40%
MCD240517C003000002024-04-19 11:18AM EDT300.000.240.220.30-0.06-20.00%5682721.19%
MCD240517C003050002024-04-17 12:54PM EDT305.000.210.100.32+0.05+31.25%1067524.29%
MCD240517C003100002024-04-17 1:21PM EDT310.000.080.030.270.00-228826.20%
MCD240517C003150002024-04-17 12:39PM EDT315.000.090.010.240.00-253628.22%
MCD240517C003200002024-04-19 11:07AM EDT320.000.040.010.06-0.02-33.33%159925.20%
MCD240517C003250002024-04-09 2:28PM EDT325.000.050.010.040.00-16425.98%
MCD240517C003300002024-04-12 9:46AM EDT330.000.050.000.190.00-256134.18%
MCD240517C003350002024-04-04 10:08AM EDT335.000.100.000.110.00-1110233.69%
MCD240517C003400002024-04-04 2:53PM EDT340.000.120.000.180.00-14438.23%
MCD240517C003450002024-03-21 2:14PM EDT345.000.110.000.030.00-22932.62%
MCD240517C003500002024-04-05 9:38AM EDT350.000.100.000.030.00-1434.38%
MCD240517C003550002024-03-08 4:46PM EDT355.000.100.000.530.00-2252.39%
MCD240517C003600002024-03-11 9:30AM EDT360.000.130.000.000.00-11025.00%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240517P002000002024-04-17 11:35AM EDT200.000.120.000.180.00-1352.25%
MCD240517P002100002024-04-17 1:18PM EDT210.000.140.020.210.00-488945.95%
MCD240517P002150002024-04-18 12:46PM EDT215.000.120.030.110.00-91838.57%
MCD240517P002200002024-04-17 1:19PM EDT220.000.220.040.340.00-24741.90%
MCD240517P002250002024-04-17 1:25PM EDT225.000.230.060.390.00-21839.09%
MCD240517P002300002024-04-17 1:26PM EDT230.000.310.090.460.00-23336.43%
MCD240517P002350002024-04-18 3:25PM EDT235.000.320.150.440.00-3015632.25%
MCD240517P002400002024-04-19 10:03AM EDT240.000.420.280.48-0.13-23.64%208828.96%
MCD240517P002450002024-04-19 12:32PM EDT245.000.580.500.59-0.10-14.71%4428126.29%
MCD240517P002500002024-04-19 3:25PM EDT250.000.840.760.83-0.11-11.58%7188424.34%
MCD240517P002550002024-04-19 3:59PM EDT255.001.191.161.24-0.20-14.39%5578922.68%
MCD240517P002600002024-04-19 3:53PM EDT260.001.851.831.89-0.29-13.55%5088221.14%
MCD240517P002650002024-04-19 3:55PM EDT265.002.922.902.99-0.45-13.35%482,04220.02%
MCD240517P002700002024-04-19 3:45PM EDT270.004.704.504.65-0.46-8.91%13170019.01%
MCD240517P002750002024-04-19 3:41PM EDT275.006.906.907.05-0.80-10.39%691918.24%
MCD240517P002800002024-04-19 12:44PM EDT280.0010.7510.0510.25-0.40-3.59%640717.75%
MCD240517P002850002024-04-18 12:48PM EDT285.0015.7513.2014.250.00-21,80718.02%
MCD240517P002900002024-04-11 10:02AM EDT290.0022.0816.9019.500.00-712923.54%
MCD240517P002950002024-04-16 3:51PM EDT295.0026.7521.3024.250.00-1072925.97%
MCD240517P003000002024-04-17 2:00PM EDT300.0033.3026.2030.000.00-40934.18%
MCD240517P003050002024-04-05 12:52PM EDT305.0037.0731.2534.950.00-1037.61%
MCD240517P003100002024-03-07 4:00PM EDT310.0018.6841.3045.250.00-4058.22%
MCD240517P003200002024-03-18 1:04PM EDT320.0040.9948.3552.050.00--060.05%