Mercados españoles cerrados en 1 hr 40 mins

McDonald's Corporation (MCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
271,69+0,71 (+0,26%)
A partir del 09:50AM EDT. Mercado abierto.
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 EDT220.0071.5058.2562.000.00-53523.39%
MCD240419C002400002024-04-04 3:14PM EDT240.0032.6729.8033.800.00-1213114.84%
MCD240419C002450002024-03-27 12:16PM EDT245.0035.8324.8528.000.00-1010166.99%
MCD240419C002500002024-04-17 11:33AM EDT250.0017.0619.3523.700.00-47165.04%
MCD240419C002550002024-04-18 9:56AM EDT255.0015.6014.4518.700.00-1011138.57%
MCD240419C002575002024-04-05 11:29AM EDT257.5010.6012.7015.950.00-5558.89%
MCD240419C002600002024-04-18 10:12AM EDT260.0010.559.6513.450.00-25135105.13%
MCD240419C002625002024-04-18 1:53PM EDT262.507.067.4010.750.00-115186.52%
MCD240419C002650002024-04-18 3:33PM EDT265.005.785.158.750.00-4133583.20%
MCD240419C002675002024-04-18 3:51PM EDT267.503.604.055.000.00-27265041.41%
MCD240419C002700002024-04-19 9:32AM EDT270.002.051.722.17+0.35+20.59%81,20319.97%
MCD240419C002725002024-04-19 9:33AM EDT272.500.630.470.52+0.14+28.57%1398315.24%
MCD240419C002750002024-04-19 9:32AM EDT275.000.110.050.12-0.02-15.38%61,29717.97%
MCD240419C002775002024-04-19 9:33AM EDT277.500.030.010.05+0.01+100.00%168922.85%
MCD240419C002800002024-04-18 3:59PM EDT280.000.030.000.020.00-841,61726.56%
MCD240419C002825002024-04-18 10:00AM EDT282.500.020.000.020.00-131733.20%
MCD240419C002850002024-04-19 9:31AM EDT285.000.010.000.020.00-102,42439.45%
MCD240419C002875002024-04-17 11:56AM EDT287.500.010.000.000.00-127425.00%
MCD240419C002900002024-04-18 11:50AM EDT290.000.010.000.750.00-282,48283.98%
MCD240419C002925002024-04-15 12:04PM EDT292.500.010.000.050.00-6318159.38%
MCD240419C002950002024-04-18 1:47PM EDT295.000.030.000.030.00-3210,55060.94%
MCD240419C002975002024-04-15 10:55AM EDT297.500.030.000.750.00-769108.40%
MCD240419C003000002024-04-18 2:22PM EDT300.000.030.000.040.00-152,08075.00%
MCD240419C003025002024-04-02 10:11AM EDT302.500.050.000.000.00-11250.00%
MCD240419C003050002024-04-18 11:23AM EDT305.000.020.000.010.00-12,02875.00%
MCD240419C003100002024-04-18 3:31PM EDT310.000.020.000.030.00-21,20993.75%
MCD240419C003150002024-04-15 9:30AM EDT315.000.020.000.030.00-12927103.13%
MCD240419C003200002024-04-16 9:30AM EDT320.000.060.000.050.00-1333118.75%
MCD240419C003250002024-04-11 1:33PM EDT325.000.030.000.750.00-157186.13%
MCD240419C003300002024-04-15 11:27AM EDT330.000.030.000.000.00-23650.00%
MCD240419C003350002024-04-03 12:32PM EDT335.000.020.000.750.00-26211.33%
MCD240419C003400002024-03-08 12:07PM EDT340.000.050.001.270.00-1010245.31%
MCD240419C003450002024-04-15 12:38PM EDT345.000.160.000.750.00-12235.35%
MCD240419C003500002024-04-05 9:38AM EDT350.000.070.000.000.00-1050.00%
MCD240419C003550002024-02-16 4:23PM EDT355.000.080.000.170.00-11210.16%
MCD240419C003600002024-03-14 9:59AM EDT360.000.090.000.160.00-11217.97%
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 EDT185.000.010.000.000.00-505050.00%
MCD240419P002000002024-04-05 9:38AM EDT200.000.080.000.010.00-15187.50%
MCD240419P002050002024-02-15 11:39AM EDT205.000.060.000.180.00-22228.91%
MCD240419P002100002024-04-11 1:29PM EDT210.000.010.000.000.00-21250.00%
MCD240419P002150002024-04-11 1:28PM EDT215.000.020.000.000.00-2350.00%
MCD240419P002200002024-04-15 12:50PM EDT220.000.010.000.010.00-422131.25%
MCD240419P002250002024-04-11 1:28PM EDT225.000.020.000.000.00-21050.00%
MCD240419P002275002024-04-11 1:28PM EDT227.500.020.001.600.00--2222.36%
MCD240419P002300002024-04-11 3:13PM EDT230.000.020.000.000.00-44350.00%
MCD240419P002325002024-04-11 2:21PM EDT232.500.020.000.750.00--3171.29%
MCD240419P002350002024-04-12 3:37PM EDT235.000.010.000.750.00-1044161.52%
MCD240419P002375002024-04-11 1:26PM EDT237.500.040.000.750.00--2151.76%
MCD240419P002400002024-04-18 10:28AM EDT240.000.010.000.750.00-595141.99%
MCD240419P002425002024-04-11 1:24PM EDT242.500.070.000.750.00--3132.32%
MCD240419P002450002024-04-16 10:03AM EDT245.000.040.000.070.00-1010583.59%
MCD240419P002475002024-04-16 9:56AM EDT247.500.020.000.750.00-2104112.89%
MCD240419P002500002024-04-18 11:44AM EDT250.000.010.000.750.00-158434103.13%
MCD240419P002525002024-04-18 9:30AM EDT252.500.020.000.750.00-35193.36%
MCD240419P002550002024-04-18 1:07PM EDT255.000.020.000.250.00-1168066.60%
MCD240419P002575002024-04-18 1:56PM EDT257.500.010.000.750.00-1896973.34%
MCD240419P002600002024-04-18 3:50PM EDT260.000.070.000.000.00-952,61125.00%
MCD240419P002625002024-04-19 9:31AM EDT262.500.050.010.04-0.01-16.67%4095533.01%
MCD240419P002650002024-04-19 9:30AM EDT265.000.070.010.07-0.03-30.00%91,31927.93%
MCD240419P002675002024-04-18 3:59PM EDT267.500.200.050.220.00-4601,21625.59%
MCD240419P002700002024-04-19 9:30AM EDT270.000.470.260.38-0.22-31.88%91,74617.82%
MCD240419P002725002024-04-18 3:56PM EDT272.502.110.861.590.00-1,35278120.07%
MCD240419P002750002024-04-18 3:59PM EDT275.004.152.713.800.00-3425128.76%
MCD240419P002775002024-04-17 2:52PM EDT277.507.974.306.450.00-144844.68%
MCD240419P002800002024-04-18 3:24PM EDT280.009.937.709.800.00-20210777.59%
MCD240419P002825002024-04-18 3:53PM EDT282.5011.860.000.000.00-1500.00%
MCD240419P002850002024-04-18 3:00PM EDT285.0015.1612.2514.450.00-6829692.29%
MCD240419P002875002024-04-08 11:14AM EDT287.5021.0113.8017.650.00-10122.02%
MCD240419P002900002024-04-18 3:00PM EDT290.0019.8517.3019.500.00-4007963.87%
MCD240419P002925002024-04-17 3:28PM EDT292.5022.1018.8022.700.00-40145.36%
MCD240419P002950002024-04-18 3:00PM EDT295.0025.6721.9524.700.00-2936361.72%
MCD240419P003000002024-04-18 3:00PM EDT300.0029.1526.2530.200.00-3310175.98%
MCD240419P003050002024-03-13 1:41PM EDT305.0020.0035.7039.650.00-170261.47%
MCD240419P003100002024-03-13 2:36PM EDT310.0027.5040.7544.600.00-640282.47%
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%