Italia markets open in 1 hour 22 minutes
Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.874,92 +154,45 (+0,40%) EUR/USD
1,0739 -0,0003 (-0,03%) Bitcoin EUR
62.314,64 -622,80 (-0,99%) CMC Crypto 200
1.421,00 +8,05 (+0,57%)
McDonald's Corporation (MCD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240614C00242500 | 2024-06-10 12:13PM EDT | 242.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240614C00245000 | 2024-06-13 3:38PM EDT | 245.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240614C00247500 | 2024-06-13 3:26PM EDT | 247.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240614C00250000 | 2024-06-13 3:15PM EDT | 250.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MCD240614C00252500 | 2024-06-13 3:59PM EDT | 252.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 0.00% |
| MCD240614C00255000 | 2024-06-13 3:59PM EDT | 255.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,809 | 0 | 3.13% |
| MCD240614C00257500 | 2024-06-13 3:55PM EDT | 257.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| MCD240614C00260000 | 2024-06-13 3:59PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 12.50% |
| MCD240614C00262500 | 2024-06-13 3:57PM EDT | 262.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 12.50% |
| MCD240614C00265000 | 2024-06-13 3:42PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| MCD240614C00267500 | 2024-06-13 3:43PM EDT | 267.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MCD240614C00270000 | 2024-06-13 11:29AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCD240614C00272500 | 2024-06-13 2:32PM EDT | 272.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MCD240614C00275000 | 2024-06-13 9:45AM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MCD240614C00277500 | 2024-06-13 10:55AM EDT | 277.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MCD240614C00280000 | 2024-06-13 2:06PM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MCD240614C00282500 | 2024-06-10 12:12PM EDT | 282.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| MCD240614C00285000 | 2024-06-11 2:21PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240614C00287500 | 2024-06-13 1:24PM EDT | 287.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240614C00290000 | 2024-06-11 11:38AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MCD240614C00292500 | 2024-06-12 11:42AM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MCD240614C00295000 | 2024-06-12 9:57AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MCD240614C00297500 | 2024-06-10 9:52AM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240614C00300000 | 2024-06-12 9:38AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240614C00305000 | 2024-06-07 11:52AM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240614C00310000 | 2024-06-07 1:18PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MCD240614C00325000 | 2024-05-31 11:59AM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240614C00370000 | 2024-05-20 9:38AM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240614P00190000 | 2024-06-04 12:07PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MCD240614P00205000 | 2024-06-07 1:52PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| MCD240614P00210000 | 2024-06-03 11:09AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MCD240614P00215000 | 2024-06-10 10:40AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MCD240614P00220000 | 2024-06-10 12:51PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240614P00222500 | 2024-06-12 9:53AM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240614P00225000 | 2024-06-06 9:47AM EDT | 225.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240614P00227500 | 2024-06-12 10:07AM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MCD240614P00230000 | 2024-06-11 11:28AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240614P00232500 | 2024-06-13 12:52PM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MCD240614P00235000 | 2024-06-13 1:25PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240614P00237500 | 2024-06-13 10:27AM EDT | 237.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240614P00240000 | 2024-06-13 11:08AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCD240614P00242500 | 2024-06-13 1:45PM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| MCD240614P00245000 | 2024-06-13 3:54PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MCD240614P00247500 | 2024-06-13 3:56PM EDT | 247.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| MCD240614P00250000 | 2024-06-13 3:45PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 6.25% |
| MCD240614P00252500 | 2024-06-13 3:58PM EDT | 252.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 3.13% |
| MCD240614P00255000 | 2024-06-13 3:53PM EDT | 255.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.00% |
| MCD240614P00257500 | 2024-06-13 3:37PM EDT | 257.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MCD240614P00260000 | 2024-06-13 3:51PM EDT | 260.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MCD240614P00262500 | 2024-06-13 3:51PM EDT | 262.50 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1,471 | 0 | 0.00% |
| MCD240614P00265000 | 2024-06-13 3:43PM EDT | 265.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| MCD240614P00267500 | 2024-06-13 3:05PM EDT | 267.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240614P00270000 | 2024-06-13 3:05PM EDT | 270.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240614P00272500 | 2024-06-07 10:22AM EDT | 272.50 | 12.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240614P00275000 | 2024-06-04 9:46AM EDT | 275.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MCD240614P00277500 | 2024-06-05 9:51AM EDT | 277.50 | 16.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240614P00280000 | 2024-06-13 3:05PM EDT | 280.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240614P00282500 | 2024-06-04 10:32AM EDT | 282.50 | 21.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240614P00285000 | 2024-06-04 10:32AM EDT | 285.00 | 24.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240614P00290000 | 2024-05-06 2:16PM EDT | 290.00 | 20.56 | 28.30 | 32.10 | 0.00 | - | - | 0 | 0.00% |
| MCD240614P00300000 | 2024-06-06 9:30AM EDT | 300.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240614P00315000 | 2024-06-12 1:07PM EDT | 315.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.