Italia markets open in 4 hours 9 minutes
Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
39.780,58 +149,52 (+0,38%) EUR/USD
1,0738 -0,0005 (-0,04%) Bitcoin EUR
58.616,42 -338,17 (-0,57%) CMC Crypto 200
1.345,07 +43,00 (+3,30%)
McDonald's Corporation (MCD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240705C00220000 | 2024-06-14 1:29PM EDT | 220.00 | 33.60 | 28.35 | 32.10 | 0.00 | - | 1 | 1 | 67.68% |
| MCD240705C00230000 | 2024-06-28 2:44PM EDT | 230.00 | 24.00 | 18.45 | 22.15 | 0.00 | - | 2 | 3 | 50.44% |
| MCD240705C00235000 | 2024-06-14 11:16AM EDT | 235.00 | 17.58 | 13.75 | 17.15 | 0.00 | - | 1 | 1 | 72.58% |
| MCD240705C00240000 | 2024-07-01 10:22AM EDT | 240.00 | 12.32 | 10.00 | 12.25 | -5.68 | -31.56% | 1 | 37 | 58.40% |
| MCD240705C00245000 | 2024-07-01 3:49PM EDT | 245.00 | 5.45 | 3.85 | 5.80 | -6.05 | -52.61% | 49 | 22 | 24.88% |
| MCD240705C00247500 | 2024-07-01 12:06PM EDT | 247.50 | 4.00 | 2.90 | 3.70 | -3.95 | -49.69% | 7 | 11 | 21.53% |
| MCD240705C00250000 | 2024-07-01 3:59PM EDT | 250.00 | 2.00 | 1.91 | 2.10 | -2.80 | -58.33% | 505 | 42 | 20.17% |
| MCD240705C00252500 | 2024-07-01 3:59PM EDT | 252.50 | 0.99 | 0.91 | 1.03 | -1.99 | -66.78% | 3,107 | 81 | 19.48% |
| MCD240705C00255000 | 2024-07-01 3:59PM EDT | 255.00 | 0.44 | 0.41 | 0.63 | -1.60 | -78.43% | 1,304 | 912 | 22.05% |
| MCD240705C00257500 | 2024-07-01 3:58PM EDT | 257.50 | 0.22 | 0.18 | 0.22 | -0.93 | -80.87% | 572 | 378 | 20.75% |
| MCD240705C00260000 | 2024-07-01 3:33PM EDT | 260.00 | 0.13 | 0.10 | 0.13 | -0.45 | -77.59% | 646 | 2,391 | 22.90% |
| MCD240705C00262500 | 2024-07-01 3:57PM EDT | 262.50 | 0.08 | 0.06 | 0.09 | -0.25 | -75.76% | 270 | 1,054 | 25.49% |
| MCD240705C00265000 | 2024-07-01 3:42PM EDT | 265.00 | 0.06 | 0.06 | 0.09 | -0.14 | -70.00% | 412 | 727 | 29.49% |
| MCD240705C00267500 | 2024-07-01 3:41PM EDT | 267.50 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 41 | 175 | 31.25% |
| MCD240705C00270000 | 2024-07-01 3:42PM EDT | 270.00 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 72 | 3,642 | 33.99% |
| MCD240705C00272500 | 2024-07-01 2:43PM EDT | 272.50 | 0.05 | 0.02 | 0.10 | -0.05 | -50.00% | 676 | 998 | 41.50% |
| MCD240705C00275000 | 2024-07-01 3:48PM EDT | 275.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 12 | 500 | 40.82% |
| MCD240705C00277500 | 2024-07-01 10:50AM EDT | 277.50 | 0.01 | 0.00 | 1.29 | -0.13 | -92.86% | 4 | 37 | 69.39% |
| MCD240705C00280000 | 2024-07-01 12:27PM EDT | 280.00 | 0.02 | 0.02 | 0.06 | -0.06 | -75.00% | 8 | 83 | 48.44% |
| MCD240705C00282500 | 2024-06-24 3:59PM EDT | 282.50 | 0.18 | 0.00 | 2.01 | 0.00 | - | - | 23 | 86.99% |
| MCD240705C00285000 | 2024-07-01 11:46AM EDT | 285.00 | 0.01 | 0.00 | 0.34 | -0.02 | -66.67% | 1 | 33 | 63.97% |
| MCD240705C00290000 | 2024-07-01 11:47AM EDT | 290.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 76 | 53.91% |
| MCD240705C00295000 | 2024-07-01 2:01PM EDT | 295.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 110 | 74 | 55.47% |
| MCD240705C00300000 | 2024-06-28 3:18PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 56.25% |
| MCD240705C00305000 | 2024-06-24 2:52PM EDT | 305.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | - | 4 | 124.56% |
| MCD240705C00310000 | 2024-06-25 9:39AM EDT | 310.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 20 | 38 | 120.61% |
| MCD240705C00320000 | 2024-06-27 9:37AM EDT | 320.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 121 | 134.38% |
| MCD240705C00335000 | 2024-06-24 1:35PM EDT | 335.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | - | 7 | 167.43% |
| MCD240705C00350000 | 2024-06-18 12:00PM EDT | 350.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 98.44% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240705P00200000 | 2024-07-01 10:17AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 34 | 73.44% |
| MCD240705P00205000 | 2024-06-28 3:32PM EDT | 205.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 3 | 60 | 118.21% |
| MCD240705P00210000 | 2024-07-01 9:37AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 38 | 56.25% |
| MCD240705P00215000 | 2024-07-01 3:00PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 42 | 51.56% |
| MCD240705P00220000 | 2024-07-01 3:54PM EDT | 220.00 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 11 | 30 | 59.67% |
| MCD240705P00225000 | 2024-07-01 3:00PM EDT | 225.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 258 | 95 | 40.23% |
| MCD240705P00227500 | 2024-07-01 9:35AM EDT | 227.50 | 0.05 | 0.01 | 0.54 | +0.01 | +25.00% | 1 | 16 | 54.30% |
| MCD240705P00230000 | 2024-07-01 2:33PM EDT | 230.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 34 | 5 | 35.74% |
| MCD240705P00232500 | 2024-06-18 3:07PM EDT | 232.50 | 0.28 | 0.01 | 0.15 | 0.00 | - | - | 1 | 39.06% |
| MCD240705P00235000 | 2024-07-01 3:21PM EDT | 235.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 91 | 77 | 30.66% |
| MCD240705P00237500 | 2024-07-01 1:56PM EDT | 237.50 | 0.17 | 0.02 | 0.15 | +0.10 | +142.86% | 1 | 91 | 29.40% |
| MCD240705P00240000 | 2024-07-01 3:51PM EDT | 240.00 | 0.10 | 0.07 | 0.12 | +0.02 | +25.00% | 108 | 182 | 23.44% |
| MCD240705P00242500 | 2024-07-01 3:59PM EDT | 242.50 | 0.19 | 0.16 | 0.19 | +0.07 | +58.33% | 128 | 51 | 20.61% |
| MCD240705P00245000 | 2024-07-01 3:59PM EDT | 245.00 | 0.40 | 0.38 | 0.42 | +0.20 | +100.00% | 399 | 647 | 19.34% |
| MCD240705P00247500 | 2024-07-01 3:56PM EDT | 247.50 | 0.85 | 0.81 | 0.93 | +0.51 | +150.00% | 256 | 196 | 18.53% |
| MCD240705P00250000 | 2024-07-01 3:57PM EDT | 250.00 | 1.72 | 1.73 | 1.90 | +1.10 | +177.42% | 3,685 | 5,791 | 18.15% |
| MCD240705P00252500 | 2024-07-01 3:56PM EDT | 252.50 | 3.35 | 3.20 | 3.45 | +2.04 | +155.73% | 1,272 | 3,399 | 18.51% |
| MCD240705P00255000 | 2024-07-01 3:57PM EDT | 255.00 | 5.20 | 5.10 | 5.80 | +2.85 | +121.28% | 248 | 517 | 24.17% |
| MCD240705P00257500 | 2024-07-01 2:05PM EDT | 257.50 | 7.65 | 6.80 | 9.00 | +3.75 | +96.15% | 41 | 951 | 39.87% |
| MCD240705P00260000 | 2024-07-01 3:53PM EDT | 260.00 | 9.85 | 8.60 | 10.30 | +3.23 | +48.79% | 30 | 303 | 27.49% |
| MCD240705P00262500 | 2024-07-01 11:20AM EDT | 262.50 | 11.58 | 10.70 | 14.30 | +2.47 | +27.11% | 4 | 30 | 57.15% |
| MCD240705P00265000 | 2024-06-27 12:29PM EDT | 265.00 | 7.85 | 13.10 | 16.85 | 0.00 | - | 3 | 18 | 64.16% |
| MCD240705P00270000 | 2024-07-01 2:50PM EDT | 270.00 | 19.25 | 18.10 | 21.85 | +7.95 | +70.35% | 50 | 26 | 76.17% |
| MCD240705P00272500 | 2024-06-21 9:54AM EDT | 272.50 | 13.31 | 20.70 | 24.25 | 0.00 | - | 1 | 1 | 80.32% |
| MCD240705P00275000 | 2024-06-17 12:23PM EDT | 275.00 | 21.15 | 23.10 | 26.90 | 0.00 | - | 1 | 0 | 88.16% |
| MCD240705P00280000 | 2024-06-21 9:44AM EDT | 280.00 | 19.75 | 28.10 | 31.90 | 0.00 | - | 19 | 1 | 98.78% |
| MCD240705P00285000 | 2024-06-04 10:50AM EDT | 285.00 | 24.32 | 33.90 | 36.25 | 0.00 | - | 1 | 0 | 55.66% |
© 2024 Yahoo. Tutti i diritti riservati.