Italia markets open in 3 hours 33 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.782,08 -138,18 (-0,36%) EUR/USD
1,0864 -0,0006 (-0,05%) Bitcoin EUR
60.296,25 -505,27 (-0,83%) CMC Crypto 200
1.375,85 -18,19 (-1,30%)
McDonald's Corporation (MCD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:265.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00265000 | 2024-05-16 11:45AM EDT | 2024-05-17 | 9.71 | 7.80 | 10.05 | +0.05 | +0.52% | 5 | 719 | 50.98% |
| MCD240524C00265000 | 2024-05-15 12:02PM EDT | 2024-05-24 | 9.70 | 8.30 | 10.25 | 0.00 | - | 4 | 14 | 30.52% |
| MCD240531C00265000 | 2024-05-13 9:34AM EDT | 2024-05-31 | 12.16 | 8.40 | 9.80 | 0.00 | - | 15 | 10 | 19.56% |
| MCD240607C00265000 | 2024-05-15 10:24AM EDT | 2024-06-07 | 9.00 | 8.65 | 10.65 | 0.00 | - | 1 | 20 | 20.30% |
| MCD240614C00265000 | 2024-05-16 12:14PM EDT | 2024-06-14 | 10.80 | 8.05 | 11.75 | +0.30 | +2.86% | 2 | 1 | 21.95% |
| MCD240621C00265000 | 2024-05-16 12:21PM EDT | 2024-06-21 | 10.30 | 9.55 | 10.45 | -0.56 | -5.16% | 20 | 445 | 15.13% |
| MCD240628C00265000 | 2024-05-15 1:07PM EDT | 2024-06-28 | 11.58 | 10.35 | 11.05 | 0.00 | - | 1 | 1 | 15.82% |
| MCD240719C00265000 | 2024-05-16 3:19PM EDT | 2024-07-19 | 12.73 | 11.25 | 12.95 | -0.32 | -2.45% | 42 | 1,067 | 17.75% |
| MCD240920C00265000 | 2024-05-15 11:32AM EDT | 2024-09-20 | 17.00 | 15.80 | 18.25 | +0.70 | +4.29% | 1 | 61 | 21.43% |
| MCD241220C00265000 | 2024-05-08 2:22PM EDT | 2024-12-20 | 18.40 | 21.00 | 21.50 | 0.00 | - | 17 | 19 | 20.38% |
| MCD250117C00265000 | 2024-05-15 11:30AM EDT | 2025-01-17 | 22.45 | 21.50 | 23.60 | 0.00 | - | 1 | 312 | 21.61% |
| MCD250321C00265000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 26.72 | 24.85 | 25.60 | 0.00 | - | 1 | 17 | 21.34% |
| MCD250620C00265000 | 2024-05-10 2:22PM EDT | 2025-06-20 | 28.50 | 28.05 | 29.15 | 0.00 | - | 2 | 42 | 21.97% |
| MCD260116C00265000 | 2024-05-16 1:43PM EDT | 2026-01-16 | 36.15 | 34.80 | 35.95 | +0.65 | +1.83% | 1 | 22 | 22.76% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00265000 | 2024-05-16 3:47PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 121 | 2,465 | 29.30% |
| MCD240524P00265000 | 2024-05-16 2:35PM EDT | 2024-05-24 | 0.25 | 0.26 | 0.32 | -0.10 | -28.57% | 17 | 755 | 16.75% |
| MCD240531P00265000 | 2024-05-16 3:44PM EDT | 2024-05-31 | 0.58 | 0.36 | 0.68 | -0.01 | -1.69% | 20 | 90 | 15.37% |
| MCD240607P00265000 | 2024-05-16 3:25PM EDT | 2024-06-07 | 1.14 | 1.05 | 1.27 | +0.07 | +6.54% | 118 | 145 | 16.05% |
| MCD240614P00265000 | 2024-05-16 3:57PM EDT | 2024-06-14 | 1.61 | 1.39 | 1.68 | +0.04 | +2.55% | 5 | 57 | 15.78% |
| MCD240621P00265000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 1.80 | 1.75 | 1.86 | +0.07 | +4.05% | 148 | 1,817 | 14.84% |
| MCD240628P00265000 | 2024-05-16 2:34PM EDT | 2024-06-28 | 1.89 | 1.93 | 2.40 | -0.51 | -21.25% | 10 | 9 | 15.38% |
| MCD240719P00265000 | 2024-05-16 3:20PM EDT | 2024-07-19 | 2.89 | 2.70 | 3.25 | +0.14 | +5.09% | 24 | 1,207 | 14.81% |
| MCD240920P00265000 | 2024-05-16 3:48PM EDT | 2024-09-20 | 5.85 | 5.70 | 5.95 | +0.14 | +2.45% | 46 | 2,179 | 15.18% |
| MCD241220P00265000 | 2024-05-16 10:44AM EDT | 2024-12-20 | 8.65 | 8.65 | 9.75 | -0.70 | -7.49% | 5 | 99 | 16.38% |
| MCD250117P00265000 | 2024-05-15 10:57AM EDT | 2025-01-17 | 9.25 | 9.35 | 9.85 | -0.34 | -3.55% | 1 | 802 | 15.54% |
| MCD250321P00265000 | 2024-05-16 2:45PM EDT | 2025-03-21 | 10.70 | 10.90 | 11.65 | -2.63 | -19.73% | 1 | 214 | 15.74% |
| MCD250620P00265000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 15.60 | 12.80 | 14.45 | 0.00 | - | 100 | 158 | 16.39% |
| MCD260116P00265000 | 2024-05-13 3:23PM EDT | 2026-01-16 | 17.90 | 16.70 | 18.50 | 0.00 | - | 3 | 58 | 16.25% |
© 2024 Yahoo. Tutti i diritti riservati.