Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.910,67 +941,20 (+1,60%)
McDonald's Corporation (MCD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00250000 | 2024-04-19 9:38AM EDT | 250.00 | 22.99 | 22.35 | 25.60 | 0.00 | - | 1 | 2 | 54.30% |
| MCD240503C00252500 | 2024-04-18 9:47AM EDT | 252.50 | 18.40 | 19.95 | 23.25 | 0.00 | - | - | 0 | 51.66% |
| MCD240503C00255000 | 2024-04-19 3:30PM EDT | 255.00 | 17.80 | 17.50 | 20.80 | 0.00 | - | 21 | 25 | 66.75% |
| MCD240503C00260000 | 2024-04-22 10:59AM EDT | 260.00 | 15.30 | 13.40 | 14.95 | 0.00 | - | 1 | 6 | 46.80% |
| MCD240503C00265000 | 2024-04-25 2:51PM EDT | 265.00 | 11.00 | 8.65 | 10.35 | -0.55 | -4.76% | 1 | 22 | 38.97% |
| MCD240503C00267500 | 2024-04-26 3:41PM EDT | 267.50 | 8.53 | 7.05 | 7.90 | -3.17 | -27.09% | 7 | 286 | 33.07% |
| MCD240503C00270000 | 2024-04-26 3:59PM EDT | 270.00 | 6.00 | 5.85 | 6.10 | -1.69 | -21.98% | 12 | 337 | 31.56% |
| MCD240503C00272500 | 2024-04-26 3:59PM EDT | 272.50 | 4.55 | 4.45 | 4.55 | -1.44 | -24.04% | 137 | 220 | 30.45% |
| MCD240503C00275000 | 2024-04-26 3:59PM EDT | 275.00 | 3.40 | 3.20 | 3.40 | -1.25 | -26.88% | 427 | 641 | 30.59% |
| MCD240503C00277500 | 2024-04-26 3:59PM EDT | 277.50 | 2.30 | 2.22 | 2.46 | -1.10 | -32.35% | 201 | 398 | 30.62% |
| MCD240503C00280000 | 2024-04-26 3:59PM EDT | 280.00 | 1.55 | 1.46 | 1.58 | -0.85 | -35.42% | 345 | 713 | 29.36% |
| MCD240503C00282500 | 2024-04-26 3:59PM EDT | 282.50 | 1.00 | 0.95 | 1.03 | -0.70 | -41.18% | 196 | 177 | 29.15% |
| MCD240503C00285000 | 2024-04-26 3:59PM EDT | 285.00 | 0.65 | 0.60 | 0.63 | -0.41 | -38.68% | 299 | 533 | 28.76% |
| MCD240503C00287500 | 2024-04-26 3:54PM EDT | 287.50 | 0.42 | 0.36 | 0.44 | -0.36 | -46.15% | 50 | 125 | 29.79% |
| MCD240503C00290000 | 2024-04-26 3:54PM EDT | 290.00 | 0.27 | 0.14 | 0.29 | -0.18 | -40.00% | 122 | 391 | 30.35% |
| MCD240503C00292500 | 2024-04-26 3:29PM EDT | 292.50 | 0.21 | 0.09 | 0.21 | -0.06 | -22.22% | 21 | 33 | 31.54% |
| MCD240503C00295000 | 2024-04-26 3:38PM EDT | 295.00 | 0.12 | 0.10 | 0.32 | -0.06 | -33.33% | 63 | 224 | 37.65% |
| MCD240503C00300000 | 2024-04-26 3:58PM EDT | 300.00 | 0.14 | 0.05 | 0.12 | +0.07 | +100.00% | 375 | 377 | 36.91% |
| MCD240503C00305000 | 2024-04-25 1:07PM EDT | 305.00 | 0.31 | 0.01 | 0.31 | +0.27 | +675.00% | 1 | 79 | 49.71% |
| MCD240503C00310000 | 2024-04-26 2:04PM EDT | 310.00 | 0.03 | 0.00 | 0.24 | -0.01 | -25.00% | 1 | 65 | 53.03% |
| MCD240503C00315000 | 2024-04-15 9:39AM EDT | 315.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 1 | 11 | 60.21% |
| MCD240503C00320000 | 2024-04-22 3:41PM EDT | 320.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 51.17% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00185000 | 2024-04-09 2:44PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 152.15% |
| MCD240503P00200000 | 2024-04-11 1:50PM EDT | 200.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 2 | 101.56% |
| MCD240503P00205000 | 2024-04-11 1:50PM EDT | 205.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 2 | 94.34% |
| MCD240503P00210000 | 2024-04-11 1:50PM EDT | 210.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 108.30% |
| MCD240503P00215000 | 2024-04-16 10:35AM EDT | 215.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 7 | 80.27% |
| MCD240503P00220000 | 2024-04-23 2:57PM EDT | 220.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 113 | 71.48% |
| MCD240503P00225000 | 2024-04-26 2:04PM EDT | 225.00 | 0.02 | 0.00 | 0.04 | -0.14 | -87.50% | 1 | 6 | 56.25% |
| MCD240503P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 10 | 12 | 59.96% |
| MCD240503P00235000 | 2024-04-23 1:01PM EDT | 235.00 | 0.05 | 0.01 | 0.89 | 0.00 | - | 62 | 211 | 70.22% |
| MCD240503P00240000 | 2024-04-26 3:44PM EDT | 240.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 5 | 54 | 43.56% |
| MCD240503P00242500 | 2024-04-26 3:10PM EDT | 242.50 | 0.08 | 0.02 | 0.20 | -0.03 | -27.27% | 1 | 3 | 49.76% |
| MCD240503P00245000 | 2024-04-26 2:36PM EDT | 245.00 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 2 | 52 | 41.21% |
| MCD240503P00247500 | 2024-04-26 1:24PM EDT | 247.50 | 0.01 | 0.04 | 0.81 | -0.08 | -88.89% | 4 | 14 | 57.52% |
| MCD240503P00250000 | 2024-04-26 3:53PM EDT | 250.00 | 0.10 | 0.11 | 0.15 | -0.01 | -9.09% | 52 | 392 | 36.91% |
| MCD240503P00252500 | 2024-04-26 3:48PM EDT | 252.50 | 0.16 | 0.12 | 0.23 | -0.09 | -36.00% | 43 | 42 | 36.23% |
| MCD240503P00255000 | 2024-04-26 3:55PM EDT | 255.00 | 0.25 | 0.23 | 0.30 | +0.06 | +31.58% | 41 | 325 | 34.38% |
| MCD240503P00257500 | 2024-04-26 2:31PM EDT | 257.50 | 0.30 | 0.32 | 0.42 | 0.00 | - | 14 | 43 | 32.96% |
| MCD240503P00260000 | 2024-04-26 3:59PM EDT | 260.00 | 0.54 | 0.50 | 0.74 | +0.19 | +54.29% | 257 | 675 | 33.79% |
| MCD240503P00262500 | 2024-04-26 3:53PM EDT | 262.50 | 0.73 | 0.75 | 0.83 | +0.09 | +14.06% | 64 | 70 | 30.23% |
| MCD240503P00265000 | 2024-04-26 3:57PM EDT | 265.00 | 1.16 | 1.12 | 1.25 | +0.32 | +38.10% | 327 | 375 | 29.66% |
| MCD240503P00267500 | 2024-04-26 3:58PM EDT | 267.50 | 1.65 | 1.69 | 1.84 | +0.42 | +34.15% | 98 | 245 | 29.18% |
| MCD240503P00270000 | 2024-04-26 3:57PM EDT | 270.00 | 2.41 | 2.47 | 2.63 | +0.39 | +19.31% | 396 | 432 | 28.70% |
| MCD240503P00272500 | 2024-04-26 3:53PM EDT | 272.50 | 3.38 | 3.50 | 3.70 | +0.73 | +27.55% | 217 | 237 | 28.59% |
| MCD240503P00275000 | 2024-04-26 3:45PM EDT | 275.00 | 4.82 | 4.80 | 5.00 | +1.14 | +30.98% | 275 | 655 | 28.35% |
| MCD240503P00277500 | 2024-04-26 3:45PM EDT | 277.50 | 5.70 | 6.30 | 6.55 | +0.45 | +8.57% | 525 | 246 | 28.13% |
| MCD240503P00280000 | 2024-04-26 3:11PM EDT | 280.00 | 7.42 | 7.90 | 8.55 | +0.42 | +6.00% | 14 | 357 | 29.88% |
| MCD240503P00285000 | 2024-04-26 3:39PM EDT | 285.00 | 11.20 | 11.50 | 12.65 | -0.43 | -3.70% | 2 | 34 | 30.23% |
| MCD240503P00290000 | 2024-04-15 9:30AM EDT | 290.00 | 22.45 | 14.85 | 17.95 | 0.00 | - | 21 | 0 | 42.43% |
© 2024 Yahoo. Tutti i diritti riservati.