Italia markets close in 38 minutes
FTSE MIB
34.652,05 +312,73 (+0,91%) Dow Jones
39.485,78 +98,02 (+0,25%) Nasdaq
16.334,34 -11,93 (-0,07%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,39 +0,13 (+0,16%) Bitcoin EUR
57.002,64 -44,04 (-0,08%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:52AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00250000 | 2024-04-30 10:59AM EDT | 250.00 | 27.20 | 19.15 | 22.50 | 0.00 | - | - | 1 | 33.34% |
| MCD240531C00260000 | 2024-04-26 2:14PM EDT | 260.00 | 17.97 | 11.05 | 11.90 | 0.00 | - | 1 | 1 | 18.68% |
| MCD240531C00265000 | 2024-05-09 9:35AM EDT | 265.00 | 5.73 | 7.30 | 8.65 | 0.00 | - | 7 | 12 | 20.52% |
| MCD240531C00270000 | 2024-05-10 10:30AM EDT | 270.00 | 3.94 | 3.95 | 4.15 | +1.14 | +40.71% | 7 | 75 | 14.48% |
| MCD240531C00275000 | 2024-05-10 10:36AM EDT | 275.00 | 1.85 | 1.61 | 2.68 | +0.71 | +62.28% | 16 | 213 | 16.99% |
| MCD240531C00280000 | 2024-05-10 10:34AM EDT | 280.00 | 0.70 | 0.64 | 0.79 | +0.28 | +66.67% | 46 | 181 | 13.93% |
| MCD240531C00285000 | 2024-05-09 2:32PM EDT | 285.00 | 0.24 | 0.24 | 0.32 | +0.03 | +14.29% | 5 | 236 | 14.49% |
| MCD240531C00290000 | 2024-05-08 10:20AM EDT | 290.00 | 0.17 | 0.04 | 0.46 | 0.00 | - | 2 | 886 | 19.65% |
| MCD240531C00295000 | 2024-05-06 10:39AM EDT | 295.00 | 0.12 | 0.01 | 0.60 | 0.00 | - | 1 | 12 | 24.73% |
| MCD240531C00300000 | 2024-05-10 10:32AM EDT | 300.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 193 | 25.20% |
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 305.00 | 0.16 | 0.01 | 0.95 | 0.00 | - | 1 | 3 | 35.28% |
| MCD240531C00320000 | 2024-05-09 11:57AM EDT | 320.00 | 0.05 | 0.01 | 0.91 | 0.00 | - | 5 | 5 | 44.95% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00225000 | 2024-04-17 1:23PM EDT | 225.00 | 0.73 | 0.01 | 0.95 | 0.00 | - | - | 6 | 50.90% |
| MCD240531P00230000 | 2024-04-17 1:23PM EDT | 230.00 | 0.81 | 0.01 | 0.95 | 0.00 | - | - | 6 | 46.07% |
| MCD240531P00235000 | 2024-04-30 11:26AM EDT | 235.00 | 0.09 | 0.01 | 0.95 | 0.00 | - | 1 | 6 | 41.26% |
| MCD240531P00240000 | 2024-05-09 10:59AM EDT | 240.00 | 0.18 | 0.01 | 0.35 | 0.00 | - | 2 | 21 | 29.10% |
| MCD240531P00245000 | 2024-05-09 9:30AM EDT | 245.00 | 0.46 | 0.04 | 1.24 | 0.00 | - | 1 | 22 | 34.11% |
| MCD240531P00250000 | 2024-05-10 9:43AM EDT | 250.00 | 0.25 | 0.03 | 0.25 | -0.06 | -19.35% | 1 | 90 | 19.43% |
| MCD240531P00255000 | 2024-05-10 9:41AM EDT | 255.00 | 0.30 | 0.31 | 0.35 | -0.21 | -41.18% | 2 | 95 | 16.65% |
| MCD240531P00260000 | 2024-05-10 9:45AM EDT | 260.00 | 0.70 | 0.59 | 0.71 | -0.28 | -28.57% | 3 | 108 | 15.15% |
| MCD240531P00265000 | 2024-05-10 9:31AM EDT | 265.00 | 1.89 | 1.35 | 1.45 | -0.35 | -15.63% | 3 | 68 | 13.65% |
| MCD240531P00270000 | 2024-05-10 10:30AM EDT | 270.00 | 3.10 | 2.95 | 3.10 | -1.40 | -31.11% | 14 | 94 | 12.84% |
| MCD240531P00275000 | 2024-05-08 10:15AM EDT | 275.00 | 7.50 | 5.75 | 7.10 | 0.00 | - | 3 | 48 | 17.14% |
| MCD240531P00280000 | 2024-05-09 3:36PM EDT | 280.00 | 12.70 | 9.75 | 11.15 | 0.00 | - | 3 | 65 | 19.13% |
| MCD240531P00285000 | 2024-05-09 11:09AM EDT | 285.00 | 15.30 | 13.50 | 16.65 | -2.00 | -10.36% | 1 | 3 | 26.91% |
| MCD240531P00295000 | 2024-05-09 2:54PM EDT | 295.00 | 28.45 | 23.80 | 26.80 | 0.00 | - | 54 | 8 | 37.38% |
| MCD240531P00305000 | 2024-05-02 11:04AM EDT | 305.00 | 29.93 | 33.70 | 36.75 | 0.00 | - | - | 0 | 45.73% |
© 2024 Yahoo. Tutti i diritti riservati.