Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.498,93 +111,17 (+0,28%) Nasdaq
16.339,16 -7,10 (-0,04%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,28 -0,98 (-1,24%) Bitcoin EUR
56.235,91 -1.523,20 (-2,64%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:58PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00170000 | 2024-05-02 12:16PM EDT | 170.00 | 106.20 | 101.90 | 104.85 | 0.00 | - | - | 5 | 92.58% |
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 235.00 | 41.40 | 37.00 | 39.95 | 0.00 | - | 12 | 12 | 60.67% |
| MCD240524C00245000 | 2024-04-22 12:45PM EDT | 245.00 | 31.34 | 27.00 | 30.10 | 0.00 | - | 1 | 2 | 49.34% |
| MCD240524C00250000 | 2024-04-29 10:06AM EDT | 250.00 | 25.25 | 22.20 | 25.10 | 0.00 | - | 10 | 12 | 42.85% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 255.00 | 21.85 | 17.20 | 20.00 | 0.00 | - | 1 | 2 | 35.52% |
| MCD240524C00260000 | 2024-05-07 2:52PM EDT | 260.00 | 9.27 | 12.45 | 14.70 | 0.00 | - | 2 | 7 | 26.75% |
| MCD240524C00262500 | 2024-05-10 12:08PM EDT | 262.50 | 11.50 | 11.15 | 11.70 | +5.00 | +76.92% | 1 | 1 | 19.89% |
| MCD240524C00265000 | 2024-05-10 11:47AM EDT | 265.00 | 6.60 | 8.90 | 10.50 | +0.90 | +15.79% | 1 | 15 | 24.62% |
| MCD240524C00267500 | 2024-05-10 2:40PM EDT | 267.50 | 6.81 | 6.75 | 7.20 | +3.26 | +91.83% | 46 | 40 | 16.35% |
| MCD240524C00270000 | 2024-05-10 1:51PM EDT | 270.00 | 5.00 | 4.95 | 5.55 | +2.69 | +116.45% | 65 | 106 | 16.69% |
| MCD240524C00272500 | 2024-05-10 2:40PM EDT | 272.50 | 3.39 | 3.35 | 3.65 | +2.08 | +158.78% | 150 | 61 | 14.65% |
| MCD240524C00275000 | 2024-05-10 2:38PM EDT | 275.00 | 2.07 | 2.09 | 2.40 | +1.26 | +155.56% | 487 | 577 | 14.33% |
| MCD240524C00277500 | 2024-05-10 2:24PM EDT | 277.50 | 0.88 | 1.24 | 1.54 | +0.40 | +83.33% | 99 | 107 | 14.42% |
| MCD240524C00280000 | 2024-05-10 2:24PM EDT | 280.00 | 0.53 | 0.73 | 0.94 | +0.26 | +96.30% | 361 | 416 | 14.52% |
| MCD240524C00282500 | 2024-05-10 2:24PM EDT | 282.50 | 0.44 | 0.39 | 0.68 | +0.18 | +69.23% | 51 | 92 | 15.69% |
| MCD240524C00285000 | 2024-05-10 1:38PM EDT | 285.00 | 1.04 | 0.23 | 0.31 | +0.91 | +700.00% | 63 | 336 | 14.82% |
| MCD240524C00287500 | 2024-05-09 10:58AM EDT | 287.50 | 0.11 | 0.14 | 0.26 | 0.00 | - | 2 | 1 | 16.41% |
| MCD240524C00290000 | 2024-05-10 1:34PM EDT | 290.00 | 0.16 | 0.12 | 0.16 | -0.12 | -42.86% | 5 | 162 | 16.85% |
| MCD240524C00295000 | 2024-05-06 1:01PM EDT | 295.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 15 | 54 | 21.92% |
| MCD240524C00300000 | 2024-05-10 12:08PM EDT | 300.00 | 0.13 | 0.01 | 0.15 | -0.02 | -13.33% | 2 | 35 | 24.07% |
| MCD240524C00305000 | 2024-05-08 11:20AM EDT | 305.00 | 0.07 | 0.01 | 1.34 | 0.00 | - | 20 | 120 | 43.85% |
| MCD240524C00310000 | 2024-04-23 12:30PM EDT | 310.00 | 0.04 | 0.01 | 0.99 | 0.00 | - | - | 1 | 44.73% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00205000 | 2024-04-22 12:43PM EDT | 205.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | - | 1 | 59.38% |
| MCD240524P00215000 | 2024-05-09 11:37AM EDT | 215.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| MCD240524P00225000 | 2024-05-06 11:26AM EDT | 225.00 | 0.01 | 0.01 | 1.28 | 0.00 | - | 3 | 3 | 58.96% |
| MCD240524P00230000 | 2024-05-03 3:31PM EDT | 230.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 1 | 2 | 53.49% |
| MCD240524P00235000 | 2024-05-07 3:40PM EDT | 235.00 | 0.29 | 0.01 | 0.06 | 0.00 | - | 1 | 15 | 32.32% |
| MCD240524P00240000 | 2024-04-30 12:27PM EDT | 240.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 9 | 28.32% |
| MCD240524P00245000 | 2024-05-10 1:09PM EDT | 245.00 | 0.05 | 0.01 | 0.08 | -0.34 | -87.18% | 4 | 43 | 25.39% |
| MCD240524P00247500 | 2024-05-08 9:30AM EDT | 247.50 | 0.23 | 0.01 | 0.40 | 0.00 | - | - | 2 | 31.01% |
| MCD240524P00250000 | 2024-05-08 10:18AM EDT | 250.00 | 0.21 | 0.01 | 0.12 | 0.00 | - | 1 | 64 | 22.66% |
| MCD240524P00252500 | 2024-05-08 9:35AM EDT | 252.50 | 0.29 | 0.01 | 0.11 | 0.00 | - | - | 4 | 20.22% |
| MCD240524P00255000 | 2024-05-10 1:35PM EDT | 255.00 | 0.11 | 0.07 | 0.17 | -0.22 | -66.67% | 16 | 144 | 19.56% |
| MCD240524P00257500 | 2024-05-09 12:26PM EDT | 257.50 | 0.54 | 0.04 | 0.61 | 0.00 | - | 3 | 18 | 23.19% |
| MCD240524P00260000 | 2024-05-10 2:25PM EDT | 260.00 | 0.38 | 0.20 | 0.31 | -0.39 | -50.65% | 45 | 182 | 17.09% |
| MCD240524P00262500 | 2024-05-10 2:06PM EDT | 262.50 | 0.45 | 0.37 | 0.46 | -0.69 | -60.53% | 10 | 46 | 16.14% |
| MCD240524P00265000 | 2024-05-10 2:01PM EDT | 265.00 | 0.67 | 0.50 | 0.70 | -1.05 | -61.05% | 93 | 192 | 15.28% |
| MCD240524P00267500 | 2024-05-10 1:48PM EDT | 267.50 | 1.03 | 0.95 | 1.02 | -1.60 | -60.84% | 17 | 55 | 14.15% |
| MCD240524P00270000 | 2024-05-10 1:48PM EDT | 270.00 | 1.63 | 1.56 | 1.73 | -2.58 | -61.28% | 47 | 148 | 14.14% |
| MCD240524P00272500 | 2024-05-10 2:38PM EDT | 272.50 | 2.74 | 2.41 | 2.60 | -3.18 | -53.72% | 170 | 4 | 13.51% |
| MCD240524P00275000 | 2024-05-10 2:41PM EDT | 275.00 | 3.90 | 3.70 | 3.90 | -3.85 | -49.68% | 161 | 103 | 13.42% |
| MCD240524P00277500 | 2024-05-10 12:43PM EDT | 277.50 | 4.83 | 4.75 | 5.55 | -4.13 | -46.09% | 3 | 3 | 13.44% |
| MCD240524P00280000 | 2024-05-09 3:02PM EDT | 280.00 | 12.29 | 7.30 | 7.70 | 0.00 | - | 1 | 17 | 14.89% |
| MCD240524P00285000 | 2024-05-08 11:42AM EDT | 285.00 | 16.43 | 10.70 | 12.80 | 0.00 | - | 1 | 0 | 21.58% |
| MCD240524P00295000 | 2024-05-08 2:58PM EDT | 295.00 | 25.35 | 20.70 | 23.45 | 0.00 | - | 58 | 0 | 37.28% |
| MCD240524P00300000 | 2024-05-01 9:40AM EDT | 300.00 | 29.40 | 26.05 | 28.60 | 0.00 | - | 11 | 0 | 43.63% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 305.00 | 29.40 | 31.20 | 33.70 | 0.00 | - | 1 | 0 | 49.41% |
© 2024 Yahoo. Tutti i diritti riservati.