Italia markets open in 3 hours 32 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.311,63 +237,65 (+0,62%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.361,08 +1.312,70 (+2,30%) CMC Crypto 200
1.350,12 +50,02 (+3,84%)
McDonald's Corporation (MCD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00252500 | 2024-05-07 10:15AM EDT | 252.50 | 17.00 | 13.65 | 16.90 | 0.00 | - | 2 | 2 | 118.31% |
| MCD240510C00255000 | 2024-05-07 10:15AM EDT | 255.00 | 14.60 | 11.55 | 14.50 | 0.00 | - | 2 | 3 | 108.01% |
| MCD240510C00257500 | 2024-05-07 10:15AM EDT | 257.50 | 12.10 | 8.25 | 11.75 | 0.00 | - | 2 | 2 | 88.04% |
| MCD240510C00260000 | 2024-05-07 10:15AM EDT | 260.00 | 9.60 | 6.35 | 9.25 | 0.00 | - | 2 | 10 | 74.51% |
| MCD240510C00262500 | 2024-05-08 10:13AM EDT | 262.50 | 6.10 | 4.10 | 6.70 | 0.00 | - | 5 | 13 | 59.23% |
| MCD240510C00265000 | 2024-05-09 3:58PM EDT | 265.00 | 2.97 | 2.73 | 4.25 | -0.63 | -17.50% | 10 | 68 | 44.97% |
| MCD240510C00267500 | 2024-05-09 3:58PM EDT | 267.50 | 1.02 | 1.04 | 1.17 | -0.93 | -47.69% | 442 | 178 | 16.60% |
| MCD240510C00270000 | 2024-05-09 3:59PM EDT | 270.00 | 0.18 | 0.18 | 0.25 | -0.44 | -70.97% | 984 | 686 | 16.75% |
| MCD240510C00272500 | 2024-05-09 3:46PM EDT | 272.50 | 0.03 | 0.03 | 0.08 | -0.16 | -84.21% | 107 | 527 | 20.90% |
| MCD240510C00275000 | 2024-05-09 3:56PM EDT | 275.00 | 0.02 | 0.01 | 0.23 | -0.06 | -75.00% | 67 | 2,051 | 37.50% |
| MCD240510C00277500 | 2024-05-09 3:56PM EDT | 277.50 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 92 | 1,418 | 36.72% |
| MCD240510C00280000 | 2024-05-09 3:52PM EDT | 280.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 64 | 605 | 36.72% |
| MCD240510C00282500 | 2024-05-09 1:52PM EDT | 282.50 | 0.01 | 0.00 | 0.09 | -0.05 | -83.33% | 76 | 334 | 53.71% |
| MCD240510C00285000 | 2024-05-09 1:23PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 6 | 403 | 45.31% |
| MCD240510C00287500 | 2024-05-09 11:54AM EDT | 287.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 72 | 51.56% |
| MCD240510C00290000 | 2024-05-09 2:55PM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 47 | 162 | 53.13% |
| MCD240510C00292500 | 2024-05-09 11:54AM EDT | 292.50 | 0.04 | 0.00 | 0.01 | -0.01 | -20.00% | 1 | 84 | 57.81% |
| MCD240510C00295000 | 2024-05-09 3:32PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 3 | 215 | 62.50% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.00 | 1.00 | 0.00 | - | 4 | 5 | 129.10% |
| MCD240510C00300000 | 2024-05-09 10:24AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 239 | 71.88% |
| MCD240510C00302500 | 2024-05-08 12:33PM EDT | 302.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 78.13% |
| MCD240510C00305000 | 2024-05-08 1:10PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 173 | 82.81% |
| MCD240510C00307500 | 2024-05-07 9:37AM EDT | 307.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 87.50% |
| MCD240510C00310000 | 2024-05-03 10:44AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 93.75% |
| MCD240510C00315000 | 2024-05-06 11:12AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 81 | 100.00% |
| MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 146 | 109.38% |
| MCD240510C00370000 | 2024-05-06 2:34PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 200.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00185000 | 2024-05-03 3:52PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 225.00% |
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | 1 | 2 | 250.20% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 239.26% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | - | 14 | 220.31% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 32 | 188.87% |
| MCD240510P00230000 | 2024-05-07 11:14AM EDT | 230.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 69 | 110.94% |
| MCD240510P00232500 | 2024-05-08 10:08AM EDT | 232.50 | 0.01 | 0.00 | 0.05 | +0.01 | - | - | 24 | 107.03% |
| MCD240510P00235000 | 2024-05-08 1:10PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 99.22% |
| MCD240510P00240000 | 2024-05-02 11:41AM EDT | 240.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 73 | 80.47% |
| MCD240510P00245000 | 2024-05-08 10:42AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 59.38% |
| MCD240510P00247500 | 2024-05-09 1:09PM EDT | 247.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 31 | 29 | 57.81% |
| MCD240510P00250000 | 2024-05-09 3:52PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 17 | 171 | 53.13% |
| MCD240510P00252500 | 2024-05-09 3:53PM EDT | 252.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 41 | 215 | 50.78% |
| MCD240510P00255000 | 2024-05-09 10:01AM EDT | 255.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 132 | 44.92% |
| MCD240510P00257500 | 2024-05-09 9:30AM EDT | 257.50 | 0.09 | 0.02 | 0.07 | +0.04 | +80.00% | 2 | 110 | 41.02% |
| MCD240510P00260000 | 2024-05-09 3:13PM EDT | 260.00 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 37 | 1,128 | 34.96% |
| MCD240510P00262500 | 2024-05-09 3:58PM EDT | 262.50 | 0.03 | 0.03 | 0.10 | -0.07 | -70.00% | 212 | 318 | 25.78% |
| MCD240510P00265000 | 2024-05-09 3:58PM EDT | 265.00 | 0.14 | 0.13 | 0.17 | -0.07 | -33.33% | 558 | 790 | 18.75% |
| MCD240510P00267500 | 2024-05-09 3:59PM EDT | 267.50 | 0.67 | 0.58 | 0.72 | -0.15 | -18.29% | 317 | 453 | 16.60% |
| MCD240510P00270000 | 2024-05-09 3:59PM EDT | 270.00 | 2.29 | 2.08 | 2.60 | +0.15 | +7.01% | 271 | 1,096 | 23.71% |
| MCD240510P00272500 | 2024-05-09 3:55PM EDT | 272.50 | 4.97 | 3.30 | 5.35 | +0.97 | +24.25% | 48 | 425 | 43.02% |
| MCD240510P00275000 | 2024-05-09 3:40PM EDT | 275.00 | 8.50 | 6.00 | 8.40 | +1.84 | +27.63% | 22 | 153 | 68.85% |
| MCD240510P00277500 | 2024-05-09 3:01PM EDT | 277.50 | 11.10 | 8.65 | 11.00 | +3.45 | +45.10% | 20 | 8 | 83.98% |
| MCD240510P00280000 | 2024-05-09 3:01PM EDT | 280.00 | 11.45 | 10.55 | 14.30 | +1.90 | +19.90% | 23 | 15 | 62.70% |
| MCD240510P00282500 | 2024-04-29 10:05AM EDT | 282.50 | 10.15 | 13.40 | 16.75 | 0.00 | - | - | 0 | 78.32% |
| MCD240510P00285000 | 2024-05-08 3:06PM EDT | 285.00 | 15.45 | 15.75 | 19.30 | 0.00 | - | 8 | 0 | 85.45% |
| MCD240510P00287500 | 2024-04-29 10:40AM EDT | 287.50 | 14.15 | 18.05 | 21.80 | 0.00 | - | - | 0 | 89.36% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 20.80 | 24.25 | 0.00 | - | - | 0 | 103.03% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 25.65 | 29.20 | 0.00 | - | 11 | 0 | 113.77% |
| MCD240510P00300000 | 2024-05-01 3:45PM EDT | 300.00 | 23.25 | 30.55 | 34.30 | 0.00 | - | - | 0 | 129.10% |
| MCD240510P00310000 | 2024-05-01 3:53PM EDT | 310.00 | 34.57 | 40.55 | 44.25 | 0.00 | - | - | 0 | 156.05% |
| MCD240510P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 44.58 | 50.55 | 54.25 | 0.00 | - | - | 0 | 183.01% |
© 2024 Yahoo. Tutti i diritti riservati.