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
276,45 -0,43 (-0,16%)
Después del cierre: 05:14PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD260116C001250002024-04-01 9:51AM EDT125.00156.70151.00156.000.00-12044.03%
MCD260116C001300002024-04-03 12:30PM EDT130.00149.00146.50150.700.00-101141.36%
MCD260116C001350002024-04-05 11:21AM EDT135.00133.77142.00146.500.00-1341.60%
MCD260116C001400002023-09-29 12:44PM EDT140.00130.00118.50123.500.00-120.00%
MCD260116C001450002024-03-27 2:35PM EDT145.00139.10133.00137.500.00-1140.26%
MCD260116C001500002024-01-29 4:44PM EDT150.00145.10146.00150.050.00-1562.42%
MCD260116C001550002023-10-20 3:49PM EDT155.00111.40123.65127.500.00-1136.85%
MCD260116C001600002024-04-05 10:55AM EDT160.00112.73119.50124.000.00-1337.90%
MCD260116C001650002024-03-13 10:26AM EDT165.00128.55106.00111.000.00--10.00%
MCD260116C001700002023-10-24 2:45PM EDT170.0097.92117.15119.850.00-5543.00%
MCD260116C001750002024-02-21 4:35PM EDT175.00123.80112.00116.900.00-1143.75%
MCD260116C001800002024-03-20 2:51PM EDT180.00111.0598.10102.500.00-1429.18%
MCD260116C001850002023-10-23 2:11PM EDT185.0084.62104.70107.400.00-4040.64%
MCD260116C001900002023-12-11 11:32AM EDT190.00108.24108.00112.550.00--249.70%
MCD260116C001950002023-12-26 4:41PM EDT195.00106.12104.20107.500.00-4447.60%
MCD260116C002000002024-04-18 10:57AM EDT200.0082.4085.3589.250.00-124931.96%
MCD260116C002050002024-02-14 12:31PM EDT205.0092.0084.2587.900.00-7934.20%
MCD260116C002100002024-04-18 2:05PM EDT210.0072.7078.1080.600.00-1730.21%
MCD260116C002150002024-04-11 11:34AM EDT215.0067.5274.0076.200.00-11429.23%
MCD260116C002200002024-04-10 3:12PM EDT220.0063.6370.4072.450.00-12028.84%
MCD260116C002250002024-04-18 11:30AM EDT225.0062.2766.6068.350.00-12328.07%
MCD260116C002300002024-04-05 1:09PM EDT230.0057.1262.6064.650.00-11127.62%
MCD260116C002350002024-04-04 2:55PM EDT235.0056.0058.8060.850.00-1327.02%
MCD260116C002400002024-04-17 9:59AM EDT240.0048.3755.4556.900.00-212226.24%
MCD260116C002450002024-04-10 10:14AM EDT245.0044.5551.8553.350.00-11825.74%
MCD260116C002500002024-04-22 2:11PM EDT250.0048.8048.5550.750.00-13825.91%
MCD260116C002550002024-04-16 11:46AM EDT255.0038.4545.2547.250.00-14525.31%
MCD260116C002600002024-04-23 3:24PM EDT260.0042.8542.1543.40+1.55+3.75%344524.40%
MCD260116C002650002024-04-23 11:11AM EDT265.0039.2539.0541.25+5.14+15.07%31724.66%
MCD260116C002700002024-04-23 10:44AM EDT270.0035.6236.0538.20+0.22+0.62%423124.19%
MCD260116C002750002024-04-22 10:50AM EDT275.0032.6033.3534.650.00-251923.31%
MCD260116C002800002024-04-22 10:09AM EDT280.0029.7830.3531.450.00-144722.60%
MCD260116C002850002024-04-23 9:49AM EDT285.0028.1528.0528.95+5.77+25.78%25322.31%
MCD260116C002900002024-04-17 1:33PM EDT290.0021.7224.8526.350.00-126321.87%
MCD260116C002950002024-04-15 3:19PM EDT295.0018.3523.1524.450.00-18321.83%
MCD260116C003000002024-04-23 11:47AM EDT300.0020.5221.0022.10+0.88+4.48%244321.40%
MCD260116C003050002024-04-10 10:32AM EDT305.0014.6017.6519.800.00-216920.93%
MCD260116C003100002024-04-18 3:31PM EDT310.0014.9016.9017.750.00-14420.55%
MCD260116C003150002024-04-18 1:16PM EDT315.0012.9514.6016.300.00-14520.51%
MCD260116C003200002024-04-19 12:44PM EDT320.0012.3012.9514.350.00-17320.03%
MCD260116C003250002024-04-18 2:44PM EDT325.0010.4511.9512.800.00-12519.75%
MCD260116C003300002024-04-18 12:53PM EDT330.009.0010.6511.200.00-13419.35%
MCD260116C003350002024-03-13 2:17PM EDT335.0013.676.857.300.00-1816.84%
MCD260116C003400002024-04-18 11:42AM EDT340.007.128.108.850.00-1818.97%
MCD260116C003450002024-04-18 11:42AM EDT345.006.227.157.850.00-1918.81%
MCD260116C003500002024-04-23 11:45AM EDT350.006.205.907.45-0.20-3.13%286419.14%
MCD260116C003600002024-04-23 3:54PM EDT360.004.654.555.70-0.15-3.13%411518.70%
MCD260116C003700002024-04-10 11:33AM EDT370.002.593.104.300.00-16218.30%
MCD260116C003800002024-04-08 1:54PM EDT380.002.452.463.600.00-11618.50%
MCD260116C003900002024-02-01 12:12PM EDT390.004.854.154.500.00-11120.75%
MCD260116C004000002024-04-23 12:35PM EDT400.001.421.351.55-0.15-9.55%14816.97%
MCD260116C004100002024-04-15 10:28AM EDT410.000.810.961.290.00-22517.21%
MCD260116C004200002024-04-09 2:37PM EDT420.000.800.382.140.00-420019.93%
MCD260116C004300002024-03-14 9:30AM EDT430.001.500.271.820.00-11620.09%
MCD260116C004400002024-04-11 9:48AM EDT440.000.400.171.790.00-24920.81%
MCD260116C004500002024-04-22 1:05PM EDT450.000.430.120.650.00-18818.12%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD260116P001250002024-04-16 10:04AM EDT125.000.680.211.890.00-28236.90%
MCD260116P001300002024-04-16 3:40PM EDT130.000.860.601.300.00-126832.78%
MCD260116P001350002023-12-08 11:54AM EDT135.001.490.005.000.00-21242.55%
MCD260116P001400002024-04-12 1:45PM EDT140.001.240.392.230.00-12533.41%
MCD260116P001450002024-04-11 11:38AM EDT145.001.150.462.370.00-27832.36%
MCD260116P001500002024-04-16 2:45PM EDT150.001.450.531.700.00-22428.76%
MCD260116P001550002024-04-18 12:12PM EDT155.001.640.632.720.00-11130.47%
MCD260116P001600002024-04-05 10:03AM EDT160.002.000.742.200.00-11727.67%
MCD260116P001650002024-04-11 2:33PM EDT165.001.950.863.150.00-32828.74%
MCD260116P001700002024-04-08 1:49PM EDT170.002.540.982.340.00-33125.45%
MCD260116P001750002024-04-23 12:35PM EDT175.002.432.152.49-0.37-13.21%51424.57%
MCD260116P001800002024-04-15 11:04AM EDT180.002.952.372.800.00-51924.02%
MCD260116P001850002024-04-19 12:12PM EDT185.003.402.613.150.00-15123.51%
MCD260116P001900002024-04-23 12:21PM EDT190.003.483.053.55-0.32-8.42%11723.01%
MCD260116P001950002024-04-16 1:31PM EDT195.004.653.253.950.00-31522.46%
MCD260116P002000002024-04-15 10:58AM EDT200.004.793.804.400.00-116021.93%
MCD260116P002050002024-04-11 2:27PM EDT205.005.204.054.950.00-11321.48%
MCD260116P002100002024-04-05 11:36AM EDT210.006.804.005.550.00-34121.02%
MCD260116P002150002024-04-16 10:16AM EDT215.007.305.256.100.00-95420.44%
MCD260116P002200002024-04-22 11:31AM EDT220.007.505.756.800.00-13919.97%
MCD260116P002250002024-04-19 1:04PM EDT225.008.206.907.550.00-312219.48%
MCD260116P002300002024-04-10 10:06AM EDT230.009.907.508.400.00-36219.03%
MCD260116P002350002024-04-22 12:12PM EDT235.009.706.709.350.00-27918.59%
MCD260116P002400002024-04-11 11:56AM EDT240.0011.729.5510.350.00-16918.12%
MCD260116P002450002024-04-16 10:09AM EDT245.0013.8110.7011.500.00-41117.69%
MCD260116P002500002024-04-23 10:05AM EDT250.0012.7011.3513.45-1.60-11.19%255317.82%
MCD260116P002550002024-04-10 10:39AM EDT255.0016.1213.1514.000.00-11616.74%
MCD260116P002600002024-04-19 1:58PM EDT260.0017.1014.1515.550.00-25916.36%
MCD260116P002650002024-04-05 11:50AM EDT265.0020.2416.3517.250.00-15715.98%
MCD260116P002700002024-04-22 10:47AM EDT270.0019.7017.2019.000.00-112515.53%
MCD260116P002750002024-04-22 1:47PM EDT275.0021.0519.0520.85+0.02+0.10%17315.05%
MCD260116P002800002024-04-04 9:41AM EDT280.0023.3021.4022.900.00-37714.59%
MCD260116P002850002024-04-19 9:37AM EDT285.0027.0723.2525.200.00-27914.18%
MCD260116P002900002024-04-23 3:14PM EDT290.0027.2125.3027.55-0.29-1.05%610113.68%
MCD260116P002950002024-02-28 12:52PM EDT295.0022.5026.5527.950.00-36611.62%
MCD260116P003000002024-04-10 9:40AM EDT300.0038.5030.6534.450.00-125013.83%
MCD260116P003050002024-04-05 10:12AM EDT305.0041.0033.9535.800.00-1912.10%
MCD260116P003100002024-03-15 10:17AM EDT310.0036.3943.4046.850.00-1817.68%
MCD260116P003150002024-03-11 3:23PM EDT315.0030.3545.5049.300.00-101616.73%
MCD260116P003200002024-04-12 9:30AM EDT320.0052.3043.9546.300.00-1410.60%
MCD260116P003250002024-04-09 10:51AM EDT325.0059.7048.8050.600.00-121710.50%
MCD260116P003300002024-04-17 10:00AM EDT330.0063.8052.9055.250.00-1310.71%
MCD260116P003350002024-01-22 4:03PM EDT335.0042.2544.7546.500.00--00.00%
MCD260116P003400002023-12-14 10:56AM EDT340.0050.0047.0051.450.00--50.00%
MCD260116P003450002024-02-06 10:30AM EDT345.0061.300.000.000.00-110.00%
MCD260116P003500002024-03-13 3:21PM EDT350.0065.7080.5085.000.00-1123.10%
MCD260116P003600002024-02-05 1:25PM EDT360.0076.8065.0568.100.00-100.00%
MCD260116P004000002024-03-01 10:30AM EDT400.00107.95115.50120.500.00-200.00%
MCD260116P004200002024-02-07 11:59AM EDT420.00129.24125.00130.000.00-100.00%