Italia markets open in 2 hours 47 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.157,94 -21,52 (-0,06%) EUR/USD
1,0791 -0,0002 (-0,02%) Bitcoin EUR
57.913,49 +1.263,70 (+2,23%) CMC Crypto 200
1.285,66 +25,46 (+2,02%)
McDonald's Corporation (MCD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00255000 | 2024-05-08 11:27AM EDT | 255.00 | 14.60 | 15.65 | 19.15 | 0.00 | - | - | 2 | 31.49% |
| MCD240607C00260000 | 2024-05-10 1:58PM EDT | 260.00 | 14.17 | 12.40 | 14.40 | 0.00 | - | 11 | 13 | 26.70% |
| MCD240607C00265000 | 2024-05-10 3:59PM EDT | 265.00 | 11.85 | 7.15 | 9.60 | 0.00 | - | 16 | 19 | 21.11% |
| MCD240607C00270000 | 2024-05-13 3:24PM EDT | 270.00 | 4.92 | 4.70 | 5.00 | -2.53 | -33.96% | 6 | 60 | 15.24% |
| MCD240607C00275000 | 2024-05-13 3:59PM EDT | 275.00 | 2.45 | 2.26 | 2.68 | -1.64 | -40.10% | 65 | 67 | 14.97% |
| MCD240607C00280000 | 2024-05-13 3:57PM EDT | 280.00 | 1.03 | 0.94 | 1.11 | -1.07 | -50.95% | 61 | 83 | 14.09% |
| MCD240607C00285000 | 2024-05-13 3:34PM EDT | 285.00 | 0.46 | 0.16 | 0.49 | -0.42 | -47.73% | 59 | 72 | 14.55% |
| MCD240607C00290000 | 2024-05-13 2:32PM EDT | 290.00 | 0.22 | 0.08 | 0.67 | -0.15 | -40.54% | 18 | 73 | 19.70% |
| MCD240607C00295000 | 2024-05-10 11:41AM EDT | 295.00 | 0.09 | 0.04 | 0.50 | 0.00 | - | 5 | 7 | 21.70% |
| MCD240607C00300000 | 2024-04-30 10:08AM EDT | 300.00 | 0.52 | 0.02 | 1.38 | 0.00 | - | - | 5 | 32.28% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00185000 | 2024-05-01 1:52PM EDT | 185.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 59.18% |
| MCD240607P00205000 | 2024-04-25 12:53PM EDT | 205.00 | 0.01 | 0.00 | 1.55 | 0.00 | - | - | 4 | 64.11% |
| MCD240607P00220000 | 2024-05-10 1:14PM EDT | 220.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | - | 1 | 57.03% |
| MCD240607P00225000 | 2024-05-08 2:34PM EDT | 225.00 | 0.23 | 0.02 | 1.34 | 0.00 | - | - | 3 | 52.42% |
| MCD240607P00230000 | 2024-05-07 2:51PM EDT | 230.00 | 0.16 | 0.03 | 0.68 | 0.00 | - | - | 1 | 40.53% |
| MCD240607P00240000 | 2024-05-13 12:35PM EDT | 240.00 | 0.10 | 0.07 | 0.75 | -0.39 | -79.59% | 1 | 10 | 32.76% |
| MCD240607P00245000 | 2024-05-08 1:55PM EDT | 245.00 | 0.33 | 0.10 | 0.30 | 0.00 | - | 1 | 6 | 23.19% |
| MCD240607P00250000 | 2024-05-13 3:47PM EDT | 250.00 | 0.32 | 0.28 | 1.84 | +0.13 | +68.42% | 102 | 71 | 31.67% |
| MCD240607P00255000 | 2024-05-13 3:08PM EDT | 255.00 | 0.54 | 0.33 | 0.58 | +0.19 | +54.29% | 10 | 103 | 18.31% |
| MCD240607P00260000 | 2024-05-13 3:38PM EDT | 260.00 | 0.91 | 0.89 | 1.00 | +0.26 | +40.00% | 211 | 241 | 16.63% |
| MCD240607P00265000 | 2024-05-13 3:44PM EDT | 265.00 | 1.85 | 1.76 | 1.99 | +0.76 | +69.72% | 6 | 134 | 15.92% |
| MCD240607P00270000 | 2024-05-13 3:38PM EDT | 270.00 | 3.56 | 3.55 | 3.75 | +1.41 | +65.58% | 106 | 187 | 15.50% |
| MCD240607P00275000 | 2024-05-13 2:45PM EDT | 275.00 | 6.23 | 4.75 | 7.25 | +1.43 | +29.79% | 12 | 654 | 18.26% |
| MCD240607P00280000 | 2024-05-09 3:02PM EDT | 280.00 | 13.39 | 8.45 | 10.85 | 0.00 | - | 2 | 191 | 18.93% |
| MCD240607P00285000 | 2024-05-10 1:52PM EDT | 285.00 | 13.30 | 12.90 | 16.15 | 0.00 | - | 2 | 6 | 25.43% |
| MCD240607P00295000 | 2024-05-10 9:30AM EDT | 295.00 | 27.75 | 22.50 | 25.65 | 0.00 | - | - | 13 | 31.97% |
| MCD240607P00305000 | 2024-05-13 1:06PM EDT | 305.00 | 32.38 | 32.40 | 36.20 | 0.00 | - | 1 | 0 | 43.14% |
© 2024 Yahoo. Tutti i diritti riservati.