Mercados españoles cerrados

McDonald's Corporation (MCD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
267,39-1,23 (-0,46%)
Al cierre: 04:00PM EDT
267,49 +0,10 (+0,04%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240419C002200002024-02-16 2:20PM EDT220.0071.5058.2562.000.00-53248.95%
MCD240419C002400002024-04-04 3:14PM EDT240.0032.6725.7029.450.00-121381.45%
MCD240419C002450002024-03-27 12:16PM EDT245.0035.8320.7524.550.00-101071.85%
MCD240419C002500002024-04-12 3:50PM EDT250.0017.7516.4518.95-7.98-31.01%1753.83%
MCD240419C002550002024-04-05 11:29AM EDT255.0012.8811.4514.150.00-7845.20%
MCD240419C002575002024-04-05 11:29AM EDT257.5010.609.7010.800.00-5530.42%
MCD240419C002600002024-04-12 3:59PM EDT260.008.208.008.65-1.40-14.58%15419528.83%
MCD240419C002625002024-04-12 2:50PM EDT262.505.935.906.20-0.27-4.35%251523.41%
MCD240419C002650002024-04-12 3:46PM EDT265.004.004.004.25-1.55-27.93%17622021.29%
MCD240419C002675002024-04-12 3:48PM EDT267.502.452.492.66-0.75-23.44%44145419.85%
MCD240419C002700002024-04-12 3:58PM EDT270.001.441.391.50-0.45-23.81%39979118.91%
MCD240419C002725002024-04-12 3:59PM EDT272.500.750.720.78-0.26-25.74%48548418.58%
MCD240419C002750002024-04-12 3:59PM EDT275.000.340.340.36-0.18-34.62%7181,05718.31%
MCD240419C002775002024-04-12 3:58PM EDT277.500.170.140.20-0.12-41.38%16164119.34%
MCD240419C002800002024-04-12 3:50PM EDT280.000.100.080.11-0.04-28.57%411,68320.31%
MCD240419C002825002024-04-12 3:50PM EDT282.500.060.050.08-0.06-50.00%1831822.17%
MCD240419C002850002024-04-12 3:39PM EDT285.000.030.020.04-0.03-50.00%2522,36622.66%
MCD240419C002875002024-04-12 3:05PM EDT287.500.040.010.24-0.03-42.86%2429933.99%
MCD240419C002900002024-04-12 10:49AM EDT290.000.040.010.030.00-352,55826.95%
MCD240419C002925002024-04-12 11:43AM EDT292.500.050.010.04-0.07-58.33%116430.47%
MCD240419C002950002024-04-12 1:20PM EDT295.000.020.020.030.00-9310,53231.84%
MCD240419C002975002024-04-08 11:46AM EDT297.500.010.000.040.00-17035.35%
MCD240419C003000002024-04-12 12:42PM EDT300.000.020.000.040.00-22,08637.70%
MCD240419C003025002024-04-02 10:11AM EDT302.500.050.000.030.00-11238.67%
MCD240419C003050002024-04-12 10:37AM EDT305.000.040.000.04+0.02+100.00%12,03542.38%
MCD240419C003100002024-04-12 3:53PM EDT310.000.020.000.030.00-311,20845.31%
MCD240419C003150002024-04-12 11:53AM EDT315.000.020.000.030.00-193949.61%
MCD240419C003200002024-04-12 11:28AM EDT320.000.020.000.04+0.01+100.00%233851.56%
MCD240419C003250002024-04-11 1:33PM EDT325.000.030.000.320.00-15771.39%
MCD240419C003300002024-04-03 11:13AM EDT330.000.030.000.030.00-13657.81%
MCD240419C003350002024-04-03 12:32PM EDT335.000.020.000.330.00-2681.05%
MCD240419C003400002024-03-08 12:07PM EDT340.000.050.001.270.00-1010106.06%
MCD240419C003450002024-03-15 9:58AM EDT345.000.050.000.160.00-1182.03%
MCD240419C003500002024-04-05 9:38AM EDT350.000.070.000.160.00-1085.94%
MCD240419C003550002024-02-16 4:23PM EDT355.000.080.000.170.00-1190.43%
MCD240419C003600002024-03-14 9:59AM EDT360.000.090.000.160.00-1193.75%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD240419P001850002024-04-12 10:14AM EDT185.000.010.000.150.00-500116.80%
MCD240419P002000002024-04-05 9:38AM EDT200.000.080.000.160.00-1594.92%
MCD240419P002050002024-02-15 11:39AM EDT205.000.060.000.180.00-2289.06%
MCD240419P002100002024-04-11 1:29PM EDT210.000.010.000.160.00-21280.47%
MCD240419P002150002024-04-11 1:28PM EDT215.000.020.000.030.00-2360.94%
MCD240419P002200002024-04-11 1:28PM EDT220.000.020.000.030.00-22255.47%
MCD240419P002250002024-04-11 1:28PM EDT225.000.020.000.150.00-21059.38%
MCD240419P002275002024-04-11 1:28PM EDT227.500.020.000.03+0.02--250.00%
MCD240419P002300002024-04-11 3:13PM EDT230.000.020.000.050.00-44350.00%
MCD240419P002325002024-04-11 2:21PM EDT232.500.020.000.03+0.02--344.14%
MCD240419P002350002024-04-12 3:37PM EDT235.000.010.000.04-0.01-50.00%104442.38%
MCD240419P002375002024-04-11 1:26PM EDT237.500.040.001.37+0.04--263.97%
MCD240419P002400002024-04-12 3:38PM EDT240.000.030.000.05-0.01-25.00%119437.31%
MCD240419P002425002024-04-11 1:24PM EDT242.500.070.010.64+0.07--354.20%
MCD240419P002450002024-04-12 3:56PM EDT245.000.070.050.18-0.01-12.50%268537.99%
MCD240419P002475002024-04-12 3:18PM EDT247.500.100.030.09-0.01-9.09%564730.47%
MCD240419P002500002024-04-12 3:50PM EDT250.000.110.060.160.00-216629.98%
MCD240419P002525002024-04-12 12:13PM EDT252.500.170.060.17+0.02+13.33%6426.61%
MCD240419P002550002024-04-12 3:57PM EDT255.000.230.220.25-0.02-8.00%7059824.85%
MCD240419P002575002024-04-12 3:21PM EDT257.500.400.330.37+0.06+17.65%8091023.02%
MCD240419P002600002024-04-12 3:53PM EDT260.000.550.330.55+0.19+52.78%2751,57021.05%
MCD240419P002625002024-04-12 3:59PM EDT262.500.880.840.88+0.35+66.04%33350019.43%
MCD240419P002650002024-04-12 3:51PM EDT265.001.471.421.47+0.45+44.12%3611,68518.25%
MCD240419P002675002024-04-12 3:54PM EDT267.502.492.362.42+0.78+45.61%14672617.29%
MCD240419P002700002024-04-12 3:57PM EDT270.003.853.703.95+0.88+29.63%1552,06917.65%
MCD240419P002725002024-04-12 3:45PM EDT272.505.665.505.85+1.50+36.06%3852118.19%
MCD240419P002750002024-04-12 2:38PM EDT275.007.757.408.60+1.25+19.23%291,61325.81%
MCD240419P002775002024-04-11 1:34PM EDT277.508.409.8010.550.00-1417623.63%
MCD240419P002800002024-04-12 3:50PM EDT280.0012.5510.9013.40+2.33+22.80%81,90332.72%
MCD240419P002825002024-04-10 3:45PM EDT282.5016.1013.9016.100.00-4071539.60%
MCD240419P002850002024-04-12 3:55PM EDT285.0017.7216.2018.25+2.47+16.20%1,32324538.67%
MCD240419P002875002024-04-08 11:14AM EDT287.5021.0118.3521.900.00-1057.89%
MCD240419P002900002024-04-12 2:49PM EDT290.0022.9521.0024.60+1.75+8.25%1,2807964.55%
MCD240419P002925002024-03-22 3:58PM EDT292.5010.0923.5026.000.00-2154.05%
MCD240419P002950002024-04-12 2:46PM EDT295.0028.0625.8029.45+0.76+2.78%8206371.19%
MCD240419P003000002024-04-12 2:46PM EDT300.0031.9631.4534.20+0.21+0.66%81075.76%
MCD240419P003050002024-03-13 1:41PM EDT305.0020.0035.7039.650.00-17089.43%
MCD240419P003100002024-03-13 2:36PM EDT310.0027.5040.7544.600.00-64050.00%
MCD240419P003300002024-02-27 11:52AM EDT330.0036.1946.0550.000.00--00.00%
MCD240419P003400002024-02-05 12:15PM EDT340.0054.4644.8547.750.00-100.00%
MCD240419P003850002024-02-27 11:52AM EDT385.0091.19101.25104.150.00--00.00%