Italia markets open in 3 hours 9 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.263,68 +189,70 (+0,50%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.328,49 +1.159,93 (+2,03%) CMC Crypto 200
1.351,34 +51,24 (+3,94%)
McDonald's Corporation (MCD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00125000 | 2024-04-17 1:23PM EDT | 125.00 | 144.33 | 141.15 | 144.75 | 0.00 | - | 2 | 1 | 136.01% |
| MCD240621C00135000 | 2024-02-15 11:27AM EDT | 135.00 | 155.50 | 143.50 | 147.50 | 0.00 | - | 1 | 2 | 213.33% |
| MCD240621C00150000 | 2023-12-26 1:48PM EDT | 150.00 | 144.30 | 141.40 | 145.30 | 0.00 | - | 1 | 3 | 255.44% |
| MCD240621C00155000 | 2023-03-15 12:18PM EDT | 155.00 | 113.30 | 136.20 | 138.55 | 0.00 | - | - | 1 | 240.63% |
| MCD240621C00160000 | 2023-06-30 12:48PM EDT | 160.00 | 140.60 | 136.55 | 138.40 | 0.00 | - | 5 | 5 | 254.81% |
| MCD240621C00170000 | 2023-03-16 2:59PM EDT | 170.00 | 105.95 | 123.30 | 126.10 | 0.00 | - | - | 3 | 223.06% |
| MCD240621C00175000 | 2023-06-20 10:29AM EDT | 175.00 | 125.75 | 125.55 | 127.45 | 0.00 | - | - | 6 | 242.77% |
| MCD240621C00180000 | 2023-12-29 12:46PM EDT | 180.00 | 118.68 | 112.15 | 115.70 | 0.00 | - | 6 | 2 | 202.08% |
| MCD240621C00185000 | 2023-06-22 1:59PM EDT | 185.00 | 113.08 | 114.80 | 116.80 | 0.00 | - | - | 1 | 221.18% |
| MCD240621C00190000 | 2023-03-03 1:27PM EDT | 190.00 | 88.40 | 96.10 | 99.30 | 0.00 | - | 6 | 6 | 160.51% |
| MCD240621C00195000 | 2023-05-01 11:38AM EDT | 195.00 | 110.46 | 94.85 | 96.70 | 0.00 | - | 1 | 8 | 165.24% |
| MCD240621C00200000 | 2024-05-02 9:55AM EDT | 200.00 | 74.76 | 66.40 | 69.90 | 0.00 | - | 1 | 39 | 62.37% |
| MCD240621C00205000 | 2023-12-28 1:19PM EDT | 205.00 | 93.40 | 87.80 | 90.95 | 0.00 | - | 3 | 18 | 163.49% |
| MCD240621C00210000 | 2024-05-08 9:49AM EDT | 210.00 | 57.82 | 56.50 | 60.10 | 0.00 | - | 1 | 9 | 55.53% |
| MCD240621C00215000 | 2023-07-06 1:44PM EDT | 215.00 | 88.54 | 79.40 | 80.40 | 0.00 | - | 2 | 2 | 150.24% |
| MCD240621C00220000 | 2024-04-26 3:41PM EDT | 220.00 | 55.03 | 46.50 | 50.15 | 0.00 | - | 2 | 27 | 47.66% |
| MCD240621C00225000 | 2024-03-14 9:36AM EDT | 225.00 | 58.75 | 42.55 | 45.70 | 0.00 | - | 1 | 39 | 46.69% |
| MCD240621C00230000 | 2024-04-08 1:20PM EDT | 230.00 | 39.44 | 37.55 | 41.30 | 0.00 | - | 5 | 62 | 45.44% |
| MCD240621C00235000 | 2024-02-27 1:25PM EDT | 235.00 | 61.15 | 47.75 | 51.45 | 0.00 | - | 2 | 36 | 88.51% |
| MCD240621C00240000 | 2024-05-08 10:04AM EDT | 240.00 | 28.50 | 26.70 | 30.40 | 0.00 | - | 5 | 151 | 32.67% |
| MCD240621C00245000 | 2024-05-06 10:26AM EDT | 245.00 | 27.67 | 22.70 | 24.55 | 0.00 | - | 1 | 120 | 24.57% |
| MCD240621C00250000 | 2024-05-08 10:05AM EDT | 250.00 | 18.93 | 18.45 | 20.80 | 0.00 | - | 29 | 189 | 25.84% |
| MCD240621C00255000 | 2024-05-09 3:47PM EDT | 255.00 | 14.09 | 13.70 | 15.30 | -6.86 | -32.74% | 1 | 72 | 19.55% |
| MCD240621C00260000 | 2024-05-09 3:47PM EDT | 260.00 | 9.92 | 10.10 | 10.50 | -1.23 | -11.03% | 1 | 177 | 15.65% |
| MCD240621C00265000 | 2024-05-09 3:31PM EDT | 265.00 | 6.60 | 6.60 | 6.85 | -0.80 | -10.81% | 2 | 488 | 14.37% |
| MCD240621C00270000 | 2024-05-09 3:59PM EDT | 270.00 | 3.90 | 3.90 | 4.05 | -0.60 | -13.33% | 210 | 1,122 | 13.59% |
| MCD240621C00275000 | 2024-05-09 3:59PM EDT | 275.00 | 2.12 | 2.09 | 2.16 | -0.39 | -15.54% | 176 | 1,097 | 13.18% |
| MCD240621C00280000 | 2024-05-09 3:54PM EDT | 280.00 | 1.01 | 0.99 | 1.13 | -0.28 | -21.71% | 1,038 | 1,733 | 13.36% |
| MCD240621C00285000 | 2024-05-09 3:52PM EDT | 285.00 | 0.50 | 0.47 | 0.55 | -0.14 | -21.87% | 338 | 2,477 | 13.53% |
| MCD240621C00290000 | 2024-05-09 3:53PM EDT | 290.00 | 0.28 | 0.23 | 0.32 | -0.06 | -17.65% | 137 | 2,722 | 14.41% |
| MCD240621C00295000 | 2024-05-09 3:58PM EDT | 295.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 18 | 1,449 | 15.38% |
| MCD240621C00300000 | 2024-05-09 2:18PM EDT | 300.00 | 0.12 | 0.04 | 0.20 | -0.01 | -7.69% | 6 | 2,783 | 17.53% |
| MCD240621C00305000 | 2024-05-09 2:57PM EDT | 305.00 | 0.08 | 0.05 | 0.31 | -0.01 | -11.11% | 3 | 762 | 21.17% |
| MCD240621C00310000 | 2024-05-09 3:20PM EDT | 310.00 | 0.11 | 0.03 | 0.22 | +0.03 | +37.50% | 2 | 764 | 21.97% |
| MCD240621C00315000 | 2024-05-09 9:46AM EDT | 315.00 | 0.12 | 0.02 | 0.21 | -0.01 | -7.69% | 25 | 774 | 23.76% |
| MCD240621C00320000 | 2024-05-08 11:08AM EDT | 320.00 | 0.12 | 0.02 | 0.20 | 0.00 | - | 3 | 521 | 25.46% |
| MCD240621C00325000 | 2024-05-09 1:49PM EDT | 325.00 | 0.05 | 0.01 | 0.17 | -0.01 | -16.67% | 30 | 1,108 | 26.66% |
| MCD240621C00330000 | 2024-05-01 2:59PM EDT | 330.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 4 | 364 | 27.34% |
| MCD240621C00335000 | 2024-05-09 3:23PM EDT | 335.00 | 0.07 | 0.00 | 0.38 | -0.02 | -22.22% | 1 | 144 | 34.11% |
| MCD240621C00340000 | 2024-05-03 3:31PM EDT | 340.00 | 0.01 | 0.02 | 0.16 | 0.00 | - | 3 | 96 | 31.54% |
| MCD240621C00345000 | 2024-04-03 9:42AM EDT | 345.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 2 | 61 | 33.99% |
| MCD240621C00350000 | 2024-04-30 9:30AM EDT | 350.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 5 | 223 | 34.77% |
| MCD240621C00355000 | 2024-03-27 10:30AM EDT | 355.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 39 | 36.62% |
| MCD240621C00360000 | 2024-03-18 9:56AM EDT | 360.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 88 | 38.48% |
| MCD240621C00365000 | 2024-03-12 9:45AM EDT | 365.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 2 | 7 | 39.99% |
| MCD240621C00370000 | 2024-03-15 2:00PM EDT | 370.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 68 | 41.16% |
| MCD240621C00375000 | 2024-03-12 9:46AM EDT | 375.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 42.58% |
| MCD240621C00380000 | 2024-03-07 11:46AM EDT | 380.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 94 | 44.97% |
| MCD240621C00385000 | 2024-03-07 12:24PM EDT | 385.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 53.25% |
| MCD240621C00390000 | 2024-03-07 3:23PM EDT | 390.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 27 | 61.99% |
| MCD240621C00400000 | 2024-03-11 2:36PM EDT | 400.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 118 | 49.12% |
| MCD240621C00410000 | 2024-03-12 3:55PM EDT | 410.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 47 | 68.31% |
| MCD240621C00420000 | 2024-02-26 4:54PM EDT | 420.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 2 | 13 | 59.03% |
| MCD240621C00430000 | 2023-08-08 12:47PM EDT | 430.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 53.32% |
| MCD240621C00440000 | 2024-05-01 1:11PM EDT | 440.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 18 | 50.39% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621P00125000 | 2024-02-08 3:54PM EDT | 125.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 3 | 12 | 93.55% |
| MCD240621P00130000 | 2024-02-22 4:01PM EDT | 130.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 10 | 20 | 90.04% |
| MCD240621P00135000 | 2024-02-23 12:37PM EDT | 135.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 73 | 85.64% |
| MCD240621P00140000 | 2023-12-27 10:37AM EDT | 140.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 104 | 76.07% |
| MCD240621P00145000 | 2024-03-12 2:51PM EDT | 145.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 36 | 101.51% |
| MCD240621P00150000 | 2024-01-25 1:30PM EDT | 150.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 23 | 60.16% |
| MCD240621P00155000 | 2024-02-01 11:37AM EDT | 155.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 2 | 30 | 91.94% |
| MCD240621P00160000 | 2024-02-16 1:44PM EDT | 160.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 42 | 66.55% |
| MCD240621P00165000 | 2024-02-21 11:49AM EDT | 165.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 4 | 28 | 62.99% |
| MCD240621P00170000 | 2024-02-28 11:25AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 297 | 54.69% |
| MCD240621P00175000 | 2024-02-16 1:37PM EDT | 175.00 | 0.16 | 0.00 | 0.56 | 0.00 | - | 2 | 60 | 58.98% |
| MCD240621P00180000 | 2024-04-11 10:37AM EDT | 180.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 157 | 52.15% |
| MCD240621P00185000 | 2024-04-12 10:17AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 51 | 47.75% |
| MCD240621P00190000 | 2024-05-01 11:04AM EDT | 190.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 94 | 43.85% |
| MCD240621P00195000 | 2024-04-23 1:30PM EDT | 195.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 5 | 70 | 41.70% |
| MCD240621P00200000 | 2024-05-02 10:15AM EDT | 200.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 5 | 427 | 40.04% |
| MCD240621P00205000 | 2024-04-29 2:15PM EDT | 205.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 6 | 60 | 34.38% |
| MCD240621P00210000 | 2024-05-09 2:50PM EDT | 210.00 | 0.10 | 0.04 | 0.17 | +0.04 | +66.67% | 1 | 79 | 33.59% |
| MCD240621P00215000 | 2024-04-22 9:39AM EDT | 215.00 | 0.26 | 0.05 | 0.23 | 0.00 | - | 1 | 87 | 32.23% |
| MCD240621P00220000 | 2024-05-08 3:15PM EDT | 220.00 | 0.17 | 0.07 | 0.25 | 0.00 | - | 6 | 810 | 29.69% |
| MCD240621P00225000 | 2024-05-09 11:24AM EDT | 225.00 | 0.19 | 0.03 | 0.20 | -0.01 | -5.00% | 1 | 155 | 25.83% |
| MCD240621P00230000 | 2024-05-09 9:58AM EDT | 230.00 | 0.22 | 0.20 | 0.38 | +0.02 | +10.00% | 31 | 362 | 25.83% |
| MCD240621P00235000 | 2024-05-09 9:58AM EDT | 235.00 | 0.28 | 0.26 | 0.47 | -0.03 | -9.68% | 6 | 581 | 23.80% |
| MCD240621P00240000 | 2024-05-09 9:46AM EDT | 240.00 | 0.46 | 0.37 | 0.45 | +0.07 | +17.95% | 25 | 917 | 20.51% |
| MCD240621P00245000 | 2024-05-09 3:01PM EDT | 245.00 | 0.57 | 0.49 | 0.59 | -0.06 | -9.52% | 5 | 696 | 18.56% |
| MCD240621P00250000 | 2024-05-09 3:59PM EDT | 250.00 | 0.80 | 0.78 | 0.87 | -0.06 | -6.98% | 16 | 1,524 | 17.02% |
| MCD240621P00255000 | 2024-05-09 3:54PM EDT | 255.00 | 1.33 | 1.25 | 1.37 | -0.07 | -5.00% | 38 | 2,180 | 15.72% |
| MCD240621P00260000 | 2024-05-09 3:52PM EDT | 260.00 | 2.25 | 2.15 | 2.23 | -0.07 | -3.02% | 90 | 2,057 | 14.61% |
| MCD240621P00265000 | 2024-05-09 3:53PM EDT | 265.00 | 3.85 | 3.65 | 3.80 | +0.13 | +3.49% | 41 | 1,392 | 14.09% |
| MCD240621P00270000 | 2024-05-09 3:49PM EDT | 270.00 | 6.45 | 6.00 | 6.20 | +0.35 | +5.74% | 50 | 2,757 | 13.88% |
| MCD240621P00275000 | 2024-05-09 11:28AM EDT | 275.00 | 9.50 | 9.25 | 9.70 | +0.28 | +3.04% | 8 | 762 | 14.72% |
| MCD240621P00280000 | 2024-05-09 1:22PM EDT | 280.00 | 13.95 | 12.00 | 15.15 | +0.66 | +4.97% | 22 | 744 | 20.45% |
| MCD240621P00285000 | 2024-05-09 10:08AM EDT | 285.00 | 18.08 | 16.90 | 19.55 | +0.08 | +0.44% | 8 | 1,034 | 22.25% |
| MCD240621P00290000 | 2024-05-08 12:04PM EDT | 290.00 | 23.05 | 21.95 | 25.05 | 0.00 | - | 3 | 570 | 27.67% |
| MCD240621P00295000 | 2024-05-09 2:00PM EDT | 295.00 | 28.05 | 26.35 | 30.00 | +7.95 | +39.55% | 10 | 748 | 30.89% |
| MCD240621P00300000 | 2024-05-09 10:17AM EDT | 300.00 | 32.77 | 31.35 | 34.80 | -1.32 | -3.87% | 2 | 12 | 33.28% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 305.00 | 36.65 | 36.25 | 39.75 | 0.00 | - | 120 | 1 | 36.10% |
| MCD240621P00310000 | 2024-03-13 10:25AM EDT | 310.00 | 24.00 | 41.15 | 44.10 | 0.00 | - | 2 | 0 | 35.86% |
| MCD240621P00315000 | 2024-04-04 2:48PM EDT | 315.00 | 43.07 | 43.00 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621P00320000 | 2024-03-14 3:53PM EDT | 320.00 | 38.93 | 50.75 | 54.55 | 0.00 | - | 7 | 0 | 43.49% |
| MCD240621P00325000 | 2024-03-13 3:42PM EDT | 325.00 | 40.93 | 55.85 | 59.60 | 0.00 | - | 1 | 1 | 46.33% |
| MCD240621P00330000 | 2024-03-13 3:42PM EDT | 330.00 | 45.95 | 60.70 | 64.60 | 0.00 | - | 1 | 0 | 48.83% |
| MCD240621P00335000 | 2023-07-17 10:16AM EDT | 335.00 | 39.30 | 49.50 | 51.45 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240621P00340000 | 2023-07-06 2:57PM EDT | 340.00 | 44.95 | 52.40 | 54.25 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00345000 | 2023-05-22 12:55PM EDT | 345.00 | 54.30 | 49.15 | 51.55 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00350000 | 2023-07-27 3:14PM EDT | 350.00 | 53.80 | 65.25 | 67.95 | 0.00 | - | 20 | 0 | 0.00% |
| MCD240621P00360000 | 2023-12-15 2:08PM EDT | 360.00 | 72.72 | 65.45 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00370000 | 2023-05-04 12:21PM EDT | 370.00 | 75.95 | 79.25 | 81.40 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00390000 | 2023-05-04 11:55AM EDT | 390.00 | 96.05 | 98.85 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00400000 | 2023-05-03 11:11AM EDT | 400.00 | 104.75 | 109.55 | 111.50 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00420000 | 2023-07-18 11:50AM EDT | 420.00 | 125.50 | 136.00 | 137.05 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00430000 | 2023-05-03 12:43PM EDT | 430.00 | 134.44 | 139.90 | 141.45 | 0.00 | - | 2 | 1 | 0.00% |
| MCD240621P00440000 | 2023-05-03 2:51PM EDT | 440.00 | 145.11 | 148.85 | 151.65 | 0.00 | - | 32 | 16 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.