Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,51 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0786 +0,0035 (+0,32%) Bitcoin EUR
58.020,19 +482,77 (+0,84%) CMC Crypto 200
1.343,44 +43,34 (+3,33%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 57.30 | 46.15 | 49.70 | 0.00 | - | - | 1 | 97.80% |
| MCD240517C00235000 | 2024-04-15 2:54PM EDT | 235.00 | 33.12 | 31.00 | 34.30 | 0.00 | - | - | 2 | 67.16% |
| MCD240517C00240000 | 2024-03-13 11:27AM EDT | 240.00 | 48.50 | 28.55 | 29.50 | 0.00 | - | - | 1 | 55.42% |
| MCD240517C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 28.75 | 21.85 | 24.80 | 0.00 | - | 4 | 3 | 56.45% |
| MCD240517C00250000 | 2024-05-03 2:17PM EDT | 250.00 | 21.50 | 16.20 | 19.70 | 0.00 | - | 2 | 26 | 46.73% |
| MCD240517C00255000 | 2024-05-08 11:26AM EDT | 255.00 | 13.58 | 11.15 | 14.80 | 0.00 | - | 2 | 61 | 38.66% |
| MCD240517C00260000 | 2024-05-08 1:53PM EDT | 260.00 | 9.45 | 8.10 | 8.50 | 0.00 | - | 12 | 171 | 18.07% |
| MCD240517C00262500 | 2024-05-09 3:33PM EDT | 262.50 | 5.98 | 5.10 | 6.60 | -1.02 | -14.57% | 4 | 10 | 19.01% |
| MCD240517C00265000 | 2024-05-09 3:33PM EDT | 265.00 | 4.00 | 4.10 | 4.20 | -0.98 | -19.68% | 8 | 716 | 14.69% |
| MCD240517C00267500 | 2024-05-09 3:56PM EDT | 267.50 | 2.48 | 2.53 | 2.59 | -0.88 | -26.19% | 171 | 105 | 14.08% |
| MCD240517C00270000 | 2024-05-09 3:58PM EDT | 270.00 | 1.40 | 1.36 | 1.44 | -0.59 | -29.65% | 215 | 1,846 | 13.79% |
| MCD240517C00272500 | 2024-05-09 3:53PM EDT | 272.50 | 0.70 | 0.67 | 0.74 | -0.39 | -35.78% | 446 | 656 | 13.87% |
| MCD240517C00275000 | 2024-05-09 3:32PM EDT | 275.00 | 0.33 | 0.29 | 0.35 | -0.24 | -42.11% | 133 | 2,102 | 14.04% |
| MCD240517C00277500 | 2024-05-09 3:44PM EDT | 277.50 | 0.13 | 0.13 | 0.18 | -0.16 | -55.17% | 16 | 551 | 14.75% |
| MCD240517C00280000 | 2024-05-09 3:48PM EDT | 280.00 | 0.08 | 0.07 | 0.15 | -0.06 | -42.86% | 170 | 1,156 | 16.97% |
| MCD240517C00282500 | 2024-05-09 9:30AM EDT | 282.50 | 0.11 | 0.03 | 0.29 | -0.01 | -8.33% | 1 | 501 | 22.56% |
| MCD240517C00285000 | 2024-05-09 1:41PM EDT | 285.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 34 | 2,027 | 19.53% |
| MCD240517C00287500 | 2024-05-09 10:47AM EDT | 287.50 | 0.06 | 0.02 | 0.22 | 0.00 | - | 2 | 285 | 26.61% |
| MCD240517C00290000 | 2024-05-09 1:00PM EDT | 290.00 | 0.03 | 0.03 | 0.05 | -0.11 | -78.57% | 26 | 10,632 | 22.95% |
| MCD240517C00292500 | 2024-05-09 11:52AM EDT | 292.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 25 | 157 | 24.41% |
| MCD240517C00295000 | 2024-05-09 9:30AM EDT | 295.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 2 | 814 | 27.15% |
| MCD240517C00300000 | 2024-05-09 3:58PM EDT | 300.00 | 0.05 | 0.01 | 0.05 | +0.02 | +200.00% | 18 | 891 | 31.25% |
| MCD240517C00305000 | 2024-05-08 10:52AM EDT | 305.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 730 | 36.72% |
| MCD240517C00310000 | 2024-05-03 11:40AM EDT | 310.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 284 | 41.99% |
| MCD240517C00315000 | 2024-05-07 9:56AM EDT | 315.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 539 | 45.90% |
| MCD240517C00320000 | 2024-05-09 3:30PM EDT | 320.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 2 | 597 | 46.09% |
| MCD240517C00325000 | 2024-04-09 2:28PM EDT | 325.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 64 | 52.54% |
| MCD240517C00330000 | 2024-05-08 3:27PM EDT | 330.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 10 | 79 | 56.25% |
| MCD240517C00335000 | 2024-04-04 10:08AM EDT | 335.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 11 | 102 | 57.03% |
| MCD240517C00340000 | 2024-05-07 9:44AM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 64 | 53.13% |
| MCD240517C00345000 | 2024-03-21 2:14PM EDT | 345.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 55.47% |
| MCD240517C00350000 | 2024-04-29 3:37PM EDT | 350.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 69.73% |
| MCD240517C00355000 | 2024-03-08 4:46PM EDT | 355.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 85.25% |
| MCD240517C00360000 | 2024-03-11 9:30AM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00200000 | 2024-04-29 3:37PM EDT | 200.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 78.13% |
| MCD240517P00210000 | 2024-05-09 1:37PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 126 | 55.47% |
| MCD240517P00215000 | 2024-04-18 12:46PM EDT | 215.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 9 | 18 | 60.55% |
| MCD240517P00220000 | 2024-05-08 11:32AM EDT | 220.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 1 | 48 | 55.37% |
| MCD240517P00225000 | 2024-05-03 2:34PM EDT | 225.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 18 | 50.20% |
| MCD240517P00230000 | 2024-05-06 12:20PM EDT | 230.00 | 0.02 | 0.02 | 0.13 | 0.00 | - | 10 | 66 | 47.07% |
| MCD240517P00235000 | 2024-05-09 3:28PM EDT | 235.00 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 19 | 157 | 39.06% |
| MCD240517P00240000 | 2024-05-09 11:55AM EDT | 240.00 | 0.05 | 0.03 | 0.09 | -0.01 | -16.67% | 10 | 124 | 33.59% |
| MCD240517P00245000 | 2024-05-09 3:57PM EDT | 245.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 10 | 365 | 27.64% |
| MCD240517P00247500 | 2024-05-09 1:06PM EDT | 247.50 | 0.06 | 0.03 | 0.19 | -0.22 | -78.57% | 52 | 3 | 28.91% |
| MCD240517P00250000 | 2024-05-09 3:48PM EDT | 250.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 56 | 495 | 23.05% |
| MCD240517P00252500 | 2024-05-09 11:09AM EDT | 252.50 | 0.10 | 0.05 | 0.12 | 0.00 | - | 1 | 62 | 20.90% |
| MCD240517P00255000 | 2024-05-09 3:00PM EDT | 255.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 6 | 505 | 18.85% |
| MCD240517P00257500 | 2024-05-09 2:07PM EDT | 257.50 | 0.21 | 0.14 | 0.20 | 0.00 | - | 7 | 168 | 16.80% |
| MCD240517P00260000 | 2024-05-09 2:23PM EDT | 260.00 | 0.35 | 0.28 | 0.35 | -0.02 | -5.41% | 32 | 900 | 15.70% |
| MCD240517P00262500 | 2024-05-09 2:07PM EDT | 262.50 | 0.64 | 0.54 | 0.63 | -0.01 | -1.54% | 62 | 398 | 14.72% |
| MCD240517P00265000 | 2024-05-09 3:58PM EDT | 265.00 | 1.11 | 1.04 | 1.15 | +0.01 | +0.91% | 159 | 2,166 | 13.98% |
| MCD240517P00267500 | 2024-05-09 3:58PM EDT | 267.50 | 1.97 | 1.90 | 2.01 | +0.02 | +1.03% | 134 | 576 | 13.27% |
| MCD240517P00270000 | 2024-05-09 3:44PM EDT | 270.00 | 3.60 | 3.30 | 3.40 | +0.52 | +16.88% | 180 | 1,288 | 13.20% |
| MCD240517P00272500 | 2024-05-09 3:55PM EDT | 272.50 | 5.34 | 5.10 | 5.35 | +0.56 | +11.72% | 51 | 314 | 14.31% |
| MCD240517P00275000 | 2024-05-09 2:46PM EDT | 275.00 | 7.54 | 7.15 | 7.80 | +0.70 | +10.23% | 33 | 1,195 | 18.02% |
| MCD240517P00277500 | 2024-05-08 3:45PM EDT | 277.50 | 9.20 | 8.45 | 10.60 | 0.00 | - | 1 | 43 | 24.61% |
| MCD240517P00280000 | 2024-05-08 3:52PM EDT | 280.00 | 10.51 | 11.20 | 12.60 | 0.00 | - | 1,446 | 238 | 23.15% |
| MCD240517P00282500 | 2024-05-01 11:46AM EDT | 282.50 | 10.65 | 13.75 | 15.95 | 0.00 | - | 2 | 0 | 35.40% |
| MCD240517P00285000 | 2024-05-09 3:50PM EDT | 285.00 | 17.10 | 15.85 | 18.00 | 0.00 | - | 391 | 64 | 34.45% |
| MCD240517P00290000 | 2024-05-09 3:01PM EDT | 290.00 | 21.06 | 20.55 | 24.25 | -0.47 | -2.18% | 440 | 62 | 53.66% |
| MCD240517P00295000 | 2024-05-09 3:01PM EDT | 295.00 | 26.05 | 26.00 | 29.35 | +0.40 | +1.56% | 85 | 29 | 61.67% |
| MCD240517P00300000 | 2024-05-08 3:38PM EDT | 300.00 | 31.90 | 30.55 | 33.15 | 0.00 | - | 1 | 1 | 55.03% |
| MCD240517P00305000 | 2024-05-08 3:38PM EDT | 305.00 | 36.92 | 35.55 | 38.50 | 0.00 | - | 1 | 0 | 65.36% |
| MCD240517P00310000 | 2024-03-07 4:00PM EDT | 310.00 | 18.68 | 41.30 | 45.25 | 0.00 | - | 4 | 0 | 68.07% |
| MCD240517P00320000 | 2024-03-18 1:04PM EDT | 320.00 | 40.99 | 48.35 | 52.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.