Mercados españoles cerrados

McDonald's Corporation (MCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
276,88+1,30 (+0,47%)
Al cierre: 04:00PM EDT
276,30 -0,58 (-0,21%)
Después del cierre: 05:48PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240621C001250002024-04-17 1:23PM EDT125.00144.33150.50154.700.00-21100.44%
MCD240621C001350002024-02-15 11:27AM EDT135.00155.50143.50147.500.00-12127.11%
MCD240621C001500002023-12-26 1:48PM EDT150.00144.30141.40145.300.00-13182.13%
MCD240621C001550002023-03-15 12:18PM EDT155.00113.30136.20138.550.00--1170.51%
MCD240621C001600002023-06-30 12:48PM EDT160.00140.60136.55138.400.00-55185.18%
MCD240621C001700002023-03-16 2:59PM EDT170.00105.95123.30126.100.00--3159.88%
MCD240621C001750002023-06-20 10:29AM EDT175.00125.75125.55127.450.00--6178.84%
MCD240621C001800002023-12-29 12:46PM EDT180.00118.68112.15115.700.00-62143.99%
MCD240621C001850002023-06-22 1:59PM EDT185.00113.08114.80116.800.00--1162.38%
MCD240621C001900002023-03-03 1:27PM EDT190.0088.4096.1099.300.00-66108.50%
MCD240621C001950002023-05-01 11:38AM EDT195.00110.4694.8596.700.00-18114.82%
MCD240621C002000002024-04-17 3:55PM EDT200.0071.5677.0079.200.00-13951.15%
MCD240621C002050002023-12-28 1:19PM EDT205.0093.4087.8090.950.00-318116.11%
MCD240621C002100002023-12-22 4:49PM EDT210.0084.9591.1594.700.00-19136.92%
MCD240621C002150002023-07-06 1:44PM EDT215.0088.5479.4080.400.00-22106.68%
MCD240621C002200002024-02-29 10:35AM EDT220.0077.1062.5065.950.00-12966.87%
MCD240621C002250002024-03-14 9:36AM EDT225.0058.7542.5545.700.00-1390.00%
MCD240621C002300002024-04-08 1:20PM EDT230.0039.4446.9050.250.00-56243.58%
MCD240621C002350002024-02-27 1:25PM EDT235.0061.1547.7551.450.00-23655.30%
MCD240621C002400002024-04-19 12:08PM EDT240.0033.3037.0540.300.00-115136.62%
MCD240621C002450002023-12-12 4:25PM EDT245.0052.6052.0054.400.00-211983.35%
MCD240621C002500002024-04-22 2:41PM EDT250.0028.0628.1030.750.00-717630.95%
MCD240621C002550002024-04-19 1:08PM EDT255.0020.5523.6524.950.00-17624.68%
MCD240621C002600002024-04-23 12:23PM EDT260.0018.0018.8520.30-1.82-9.18%418022.09%
MCD240621C002650002024-04-23 3:38PM EDT265.0015.7314.9017.10+1.33+9.24%647822.97%
MCD240621C002700002024-04-23 3:47PM EDT270.0012.3012.0012.30+0.70+6.03%6187219.03%
MCD240621C002750002024-04-23 3:57PM EDT275.008.668.809.00-0.07-0.80%19352317.98%
MCD240621C002800002024-04-23 3:49PM EDT280.006.336.106.30+0.50+8.58%6871317.23%
MCD240621C002850002024-04-23 3:57PM EDT285.003.913.954.15+0.09+2.36%4731,28616.56%
MCD240621C002900002024-04-23 3:54PM EDT290.002.532.432.56+0.18+7.66%912,33915.98%
MCD240621C002950002024-04-23 3:54PM EDT295.001.481.281.73+0.02+1.37%521,28016.40%
MCD240621C003000002024-04-23 3:52PM EDT300.000.810.700.86-0.01-1.22%662,59915.47%
MCD240621C003050002024-04-23 3:01PM EDT305.000.460.440.54-0.03-6.12%1479415.85%
MCD240621C003100002024-04-23 1:41PM EDT310.000.200.200.52-0.10-33.33%1277617.70%
MCD240621C003150002024-04-22 1:31PM EDT315.000.220.070.450.00-177619.07%
MCD240621C003200002024-04-22 3:27PM EDT320.000.120.040.320.00-355619.61%
MCD240621C003250002024-04-23 11:46AM EDT325.000.090.031.350.00-11,12728.72%
MCD240621C003300002024-04-23 10:51AM EDT330.000.200.050.14+0.12+150.00%137520.17%
MCD240621C003350002024-04-22 11:30AM EDT335.000.050.020.600.00-214827.44%
MCD240621C003400002024-04-22 2:04PM EDT340.000.120.011.300.00-19934.20%
MCD240621C003450002024-04-03 9:42AM EDT345.000.150.000.930.00-26133.50%
MCD240621C003500002024-04-22 9:40AM EDT350.000.040.030.130.00-122825.49%
MCD240621C003550002024-03-27 10:30AM EDT355.000.080.000.270.00-23929.71%
MCD240621C003600002024-03-18 9:56AM EDT360.000.090.000.180.00-28829.35%
MCD240621C003650002024-03-12 9:45AM EDT365.000.120.010.180.00-2730.66%
MCD240621C003700002024-03-15 2:00PM EDT370.000.100.000.170.00-26831.69%
MCD240621C003750002024-03-12 9:46AM EDT375.000.070.000.170.00-2432.91%
MCD240621C003800002024-03-07 11:46AM EDT380.000.070.000.200.00-29434.86%
MCD240621C003850002024-03-07 12:24PM EDT385.000.070.000.520.00-2241.53%
MCD240621C003900002024-03-07 3:23PM EDT390.000.080.002.140.00-22756.04%
MCD240621C004000002024-03-11 2:36PM EDT400.000.010.000.160.00-211838.48%
MCD240621C004100002024-03-12 3:55PM EDT410.000.010.002.130.00-24753.98%
MCD240621C004200002024-02-26 4:54PM EDT420.000.050.000.630.00-21351.78%
MCD240621C004300002023-08-08 12:47PM EDT430.000.050.000.190.00-2345.80%
MCD240621C004400002024-01-22 12:55PM EDT440.000.010.000.000.00-11325.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240621P001250002024-02-08 3:54PM EDT125.000.050.000.340.00-31282.03%
MCD240621P001300002024-02-22 4:01PM EDT130.000.040.000.370.00-102079.00%
MCD240621P001350002024-02-23 12:37PM EDT135.000.010.000.370.00-17375.39%
MCD240621P001400002023-12-27 10:37AM EDT140.000.090.000.210.00-110467.19%
MCD240621P001450002024-03-12 2:51PM EDT145.000.010.002.130.00-13689.40%
MCD240621P001500002024-01-25 1:30PM EDT150.000.080.000.060.00-22353.52%
MCD240621P001550002024-02-01 11:37AM EDT155.000.090.002.140.00-23081.35%
MCD240621P001600002024-02-16 1:44PM EDT160.000.030.000.390.00-24259.28%
MCD240621P001650002024-02-21 11:49AM EDT165.000.040.000.390.00-42856.30%
MCD240621P001700002024-02-28 11:25AM EDT170.000.050.000.200.00-129753.52%
MCD240621P001750002024-02-16 1:37PM EDT175.000.160.000.560.00-26053.13%
MCD240621P001800002024-04-11 10:37AM EDT180.000.010.001.200.00-115756.62%
MCD240621P001850002024-04-12 10:17AM EDT185.000.050.000.150.00-325143.46%
MCD240621P001900002024-04-17 1:14PM EDT190.000.120.010.150.00-29440.87%
MCD240621P001950002024-04-23 1:30PM EDT195.000.050.010.08-0.09-64.29%57535.45%
MCD240621P002000002024-04-17 3:18PM EDT200.000.190.050.090.00-242933.59%
MCD240621P002050002024-04-22 11:31AM EDT205.000.170.030.300.00-25537.01%
MCD240621P002100002024-04-23 3:49PM EDT210.000.100.090.25-0.03-23.08%17733.45%
MCD240621P002150002024-04-22 9:39AM EDT215.000.260.061.070.00-18740.53%
MCD240621P002200002024-04-22 1:27PM EDT220.000.240.080.410.00-279931.01%
MCD240621P002250002024-04-22 3:40PM EDT225.000.300.250.400.00-115328.30%
MCD240621P002300002024-04-23 11:34AM EDT230.000.350.270.98-0.04-10.26%136231.01%
MCD240621P002350002024-04-23 1:38PM EDT235.000.450.240.47-0.03-6.25%140424.00%
MCD240621P002400002024-04-23 3:49PM EDT240.000.570.520.59-0.18-24.00%1078822.50%
MCD240621P002450002024-04-23 3:13PM EDT245.000.770.730.79-0.12-13.48%446121.27%
MCD240621P002500002024-04-23 2:18PM EDT250.001.091.001.09-0.11-9.17%271,05420.17%
MCD240621P002550002024-04-23 3:55PM EDT255.001.441.221.61-0.23-13.77%831,14719.48%
MCD240621P002600002024-04-23 3:55PM EDT260.002.021.932.13-0.39-16.18%882,17418.08%
MCD240621P002650002024-04-23 3:48PM EDT265.002.862.873.05-0.61-17.58%11982317.24%
MCD240621P002700002024-04-23 3:48PM EDT270.004.184.204.40-0.75-15.21%361,95816.58%
MCD240621P002750002024-04-23 3:43PM EDT275.006.106.056.25-0.60-8.96%10167116.03%
MCD240621P002800002024-04-23 3:24PM EDT280.008.308.408.65-0.95-10.27%36854515.50%
MCD240621P002850002024-04-23 1:59PM EDT285.0011.6211.3511.70-1.63-12.30%111,00015.18%
MCD240621P002900002024-04-23 1:36PM EDT290.0015.3514.8515.50-4.20-21.48%458015.49%
MCD240621P002950002024-04-22 3:12PM EDT295.0019.8517.9019.600.00-1975015.55%
MCD240621P003000002024-04-17 9:30AM EDT300.0034.0921.9025.200.00-14520.34%
MCD240621P003050002024-04-15 3:18PM EDT305.0036.6526.5029.750.00-120121.22%
MCD240621P003100002024-03-13 10:25AM EDT310.0024.0041.1544.100.00-2050.70%
MCD240621P003150002024-04-04 2:48PM EDT315.0043.0736.6539.700.00-1025.65%
MCD240621P003200002024-03-14 3:53PM EDT320.0038.9350.7554.550.00-7053.03%
MCD240621P003250002024-03-13 3:42PM EDT325.0040.9355.8559.600.00-1156.02%
MCD240621P003300002024-03-13 3:42PM EDT330.0045.9560.7064.600.00-1058.51%
MCD240621P003350002023-07-17 10:16AM EDT335.0039.3049.5051.450.00-130.00%
MCD240621P003400002023-07-06 2:57PM EDT340.0044.9552.4054.250.00-200.00%
MCD240621P003450002023-05-22 12:55PM EDT345.0054.3049.1551.550.00-400.00%
MCD240621P003500002023-07-27 3:14PM EDT350.0053.8065.2567.950.00-2000.00%
MCD240621P003600002023-12-15 2:08PM EDT360.0072.7265.4568.500.00-200.00%
MCD240621P003700002023-05-04 12:21PM EDT370.0075.9579.2581.400.00--00.00%
MCD240621P003900002023-05-04 11:55AM EDT390.0096.0598.85101.100.00--00.00%
MCD240621P004000002023-05-03 11:11AM EDT400.00104.75109.55111.500.00-400.00%
MCD240621P004200002023-07-18 11:50AM EDT420.00125.50136.00137.050.00-200.00%
MCD240621P004300002023-05-03 12:43PM EDT430.00134.44139.90141.450.00-210.00%
MCD240621P004400002023-05-03 2:51PM EDT440.00145.11148.85151.650.00-32160.00%