Italia markets close in 5 hours

McDonald's Corporation (MCD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
282,02+3,40 (+1,22%)
Alla chiusura: 04:00PM EDT
281,93 -0,09 (-0,03%)
Preborsa: 07:03AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MCD240328C002600002024-03-19 12:38PM EDT260.0024.500.000.000.00-100.00%
MCD240328C002650002024-03-27 1:11PM EDT265.0015.730.000.000.00-11100.00%
MCD240328C002675002024-03-26 9:44AM EDT267.5011.300.000.000.00-20210.00%
MCD240328C002700002024-03-25 2:34PM EDT270.008.490.000.000.00-411230.00%
MCD240328C002725002024-03-27 3:48PM EDT272.509.050.000.000.00-660.00%
MCD240328C002750002024-03-27 11:17AM EDT275.005.540.000.000.00-14240.00%
MCD240328C002775002024-03-27 3:39PM EDT277.503.800.000.000.00-1381850.00%
MCD240328C002800002024-03-27 3:59PM EDT280.002.390.000.000.00-5323120.00%
MCD240328C002825002024-03-27 3:59PM EDT282.500.620.000.000.00-3,9759640.78%
MCD240328C002850002024-03-27 3:59PM EDT285.000.130.000.000.00-8741,1166.25%
MCD240328C002875002024-03-27 3:59PM EDT287.500.020.000.000.00-32258612.50%
MCD240328C002900002024-03-27 1:35PM EDT290.000.020.000.000.00-5493412.50%
MCD240328C002925002024-03-27 1:17PM EDT292.500.010.000.000.00-2439512.50%
MCD240328C002950002024-03-27 3:49PM EDT295.000.010.000.000.00-7146125.00%
MCD240328C002975002024-03-27 10:53AM EDT297.500.010.000.000.00-609625.00%
MCD240328C003000002024-03-26 2:18PM EDT300.000.020.000.000.00-4459025.00%
MCD240328C003025002024-03-20 10:23AM EDT302.500.060.000.000.00-76725.00%
MCD240328C003050002024-03-27 1:07PM EDT305.000.010.000.000.00-125425.00%
MCD240328C003075002024-03-18 12:24PM EDT307.500.060.000.000.00-22750.00%
MCD240328C003100002024-03-21 9:30AM EDT310.000.390.000.000.00-247550.00%
MCD240328C003125002024-03-11 11:21AM EDT312.500.280.000.000.00-1150.00%
MCD240328C003150002024-03-19 12:36PM EDT315.000.060.000.000.00-116550.00%
MCD240328C003200002024-03-25 11:40AM EDT320.000.010.000.000.00-5917350.00%
MCD240328C003250002024-02-21 4:32PM EDT325.000.220.000.200.00--0123.83%
MCD240328C003300002024-02-21 4:34PM EDT330.000.170.000.210.00--0136.33%
MCD240328C003350002024-03-12 10:36AM EDT335.000.020.000.000.00-21250.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MCD240328P002150002024-03-13 9:52AM EDT215.000.020.000.000.00-1150.00%
MCD240328P002200002024-03-13 1:51PM EDT220.000.120.000.000.00--550.00%
MCD240328P002350002024-03-14 11:16AM EDT235.000.050.000.000.00-101650.00%
MCD240328P002400002024-03-18 12:22PM EDT240.000.060.000.000.00-53050.00%
MCD240328P002425002024-03-19 10:16AM EDT242.500.020.000.000.00-4550.00%
MCD240328P002450002024-03-18 9:30AM EDT245.000.230.000.000.00--1050.00%
MCD240328P002500002024-03-27 1:04PM EDT250.000.010.000.000.00-2012450.00%
MCD240328P002525002024-03-18 3:49PM EDT252.500.100.000.000.00--250.00%
MCD240328P002550002024-03-27 2:35PM EDT255.000.010.000.000.00-398050.00%
MCD240328P002575002024-03-26 9:34AM EDT257.500.040.000.000.00-81750.00%
MCD240328P002600002024-03-27 1:13PM EDT260.000.010.000.000.00-36025.00%
MCD240328P002625002024-03-25 3:22PM EDT262.500.030.000.000.00-5725.00%
MCD240328P002650002024-03-27 12:31PM EDT265.000.010.000.000.00-810225.00%
MCD240328P002675002024-03-26 9:30AM EDT267.500.070.000.000.00-213525.00%
MCD240328P002700002024-03-27 3:43PM EDT270.000.010.000.000.00-8936325.00%
MCD240328P002725002024-03-27 3:56PM EDT272.500.020.000.000.00-8531712.50%
MCD240328P002750002024-03-27 3:54PM EDT275.000.020.000.000.00-1551,50212.50%
MCD240328P002775002024-03-27 3:56PM EDT277.500.060.000.000.00-2508246.25%
MCD240328P002800002024-03-27 3:59PM EDT280.000.220.000.000.00-1504433.13%
MCD240328P002825002024-03-27 3:59PM EDT282.501.060.000.000.00-384040.00%
MCD240328P002850002024-03-27 3:58PM EDT285.002.910.000.000.00-281380.00%
MCD240328P002875002024-03-27 1:13PM EDT287.506.900.000.000.00-10290.00%
MCD240328P002900002024-03-27 9:50AM EDT290.009.350.000.000.00-3890.00%
MCD240328P002925002024-03-26 2:48PM EDT292.5012.900.000.000.00-144320.00%
MCD240328P002950002024-03-26 2:43PM EDT295.0017.250.000.000.00-1630.00%
MCD240328P002975002024-03-26 3:03PM EDT297.5019.200.000.000.00-940.00%
MCD240328P003000002024-03-26 2:39PM EDT300.0020.500.000.000.00-110.00%
MCD240328P003025002024-03-13 2:38PM EDT302.5017.520.000.000.00-19000.00%
MCD240328P003050002024-03-27 2:29PM EDT305.0024.400.000.000.00-420.00%
MCD240328P003200002024-02-20 10:37AM EDT320.0028.4435.0538.500.00-10149.02%