Italia markets open in 5 hours 54 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.729,10 +655,12 (+1,72%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.353,43 +1.374,16 (+2,41%) CMC Crypto 200
1.349,49 +49,39 (+3,80%)
McDonald's Corporation (MCD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719C00225000 | 2023-12-07 11:39AM EDT | 225.00 | 68.25 | 67.15 | 69.30 | 0.00 | - | 4 | 2 | 101.18% |
| MCD240719C00230000 | 2024-04-30 11:02AM EDT | 230.00 | 47.50 | 37.05 | 40.70 | 0.00 | - | 10 | 14 | 33.05% |
| MCD240719C00235000 | 2024-05-09 11:54AM EDT | 235.00 | 34.24 | 32.20 | 35.90 | -3.66 | -9.66% | 1 | 9 | 30.52% |
| MCD240719C00240000 | 2024-03-28 11:43AM EDT | 240.00 | 45.45 | 34.10 | 37.85 | 0.00 | - | 1 | 21 | 47.07% |
| MCD240719C00245000 | 2024-04-08 10:31AM EDT | 245.00 | 26.35 | 23.70 | 25.60 | 0.00 | - | 12 | 56 | 22.85% |
| MCD240719C00250000 | 2024-05-06 11:36AM EDT | 250.00 | 23.20 | 20.05 | 21.50 | 0.00 | - | 14 | 125 | 22.14% |
| MCD240719C00255000 | 2024-04-29 10:44AM EDT | 255.00 | 22.70 | 15.85 | 17.20 | 0.00 | - | 2 | 170 | 20.28% |
| MCD240719C00260000 | 2024-05-08 11:21AM EDT | 260.00 | 12.57 | 11.90 | 13.15 | 0.00 | - | 7 | 146 | 18.51% |
| MCD240719C00265000 | 2024-05-09 3:11PM EDT | 265.00 | 8.75 | 8.80 | 9.10 | -0.80 | -8.38% | 8 | 1,070 | 16.07% |
| MCD240719C00270000 | 2024-05-09 3:56PM EDT | 270.00 | 5.95 | 6.00 | 6.20 | -0.75 | -11.19% | 98 | 492 | 15.17% |
| MCD240719C00275000 | 2024-05-09 3:50PM EDT | 275.00 | 3.85 | 3.80 | 3.95 | -0.45 | -10.47% | 114 | 1,097 | 14.47% |
| MCD240719C00280000 | 2024-05-09 3:51PM EDT | 280.00 | 2.33 | 2.28 | 2.40 | -0.46 | -16.49% | 90 | 815 | 14.09% |
| MCD240719C00285000 | 2024-05-09 3:56PM EDT | 285.00 | 1.33 | 1.28 | 1.60 | -0.32 | -19.39% | 27 | 713 | 14.58% |
| MCD240719C00290000 | 2024-05-09 2:42PM EDT | 290.00 | 0.75 | 0.71 | 0.86 | -0.20 | -21.05% | 9 | 555 | 14.20% |
| MCD240719C00295000 | 2024-05-09 2:57PM EDT | 295.00 | 0.43 | 0.40 | 0.59 | -0.11 | -20.37% | 10 | 1,258 | 14.91% |
| MCD240719C00300000 | 2024-05-09 2:52PM EDT | 300.00 | 0.24 | 0.13 | 0.50 | -0.11 | -31.43% | 12 | 2,072 | 16.26% |
| MCD240719C00305000 | 2024-05-09 12:29PM EDT | 305.00 | 0.18 | 0.08 | 0.34 | -0.09 | -33.33% | 8 | 383 | 16.76% |
| MCD240719C00310000 | 2024-05-09 9:53AM EDT | 310.00 | 0.14 | 0.05 | 0.22 | -0.01 | -6.67% | 2 | 468 | 17.09% |
| MCD240719C00315000 | 2024-05-09 3:30PM EDT | 315.00 | 0.10 | 0.04 | 0.32 | +0.01 | +11.11% | 24 | 344 | 19.83% |
| MCD240719C00320000 | 2024-05-08 12:28PM EDT | 320.00 | 0.11 | 0.02 | 0.22 | 0.00 | - | 1 | 120 | 20.12% |
| MCD240719C00325000 | 2024-04-30 10:21AM EDT | 325.00 | 0.12 | 0.02 | 0.21 | 0.00 | - | 2 | 387 | 21.41% |
| MCD240719C00330000 | 2024-05-03 2:29PM EDT | 330.00 | 0.05 | 0.04 | 0.14 | 0.00 | - | 92 | 138 | 21.53% |
| MCD240719C00335000 | 2024-04-29 2:58PM EDT | 335.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 46 | 23.83% |
| MCD240719C00340000 | 2024-05-08 11:10AM EDT | 340.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 2 | 21 | 25.15% |
| MCD240719C00345000 | 2024-04-11 10:07AM EDT | 345.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 5 | 26.25% |
| MCD240719C00350000 | 2024-04-04 10:21AM EDT | 350.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 2 | 7 | 38.54% |
| MCD240719C00355000 | 2024-04-03 9:53AM EDT | 355.00 | 0.17 | 0.00 | 1.76 | 0.00 | - | 2 | 12 | 42.92% |
| MCD240719C00360000 | 2024-04-03 9:56AM EDT | 360.00 | 0.12 | 0.00 | 1.85 | 0.00 | - | 2 | 14 | 45.00% |
| MCD240719C00365000 | 2024-04-03 1:50PM EDT | 365.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 38.79% |
| MCD240719C00370000 | 2024-03-15 9:37AM EDT | 370.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 19 | 32.28% |
| MCD240719C00375000 | 2024-04-17 3:58PM EDT | 375.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 9 | 32.91% |
| MCD240719C00380000 | 2024-03-08 11:07AM EDT | 380.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 2 | 12 | 40.21% |
| MCD240719C00385000 | 2024-03-15 2:25PM EDT | 385.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 18 | 35.35% |
| MCD240719C00390000 | 2024-02-01 11:40AM EDT | 390.00 | 0.07 | 0.00 | 1.34 | 0.00 | - | 2 | 3 | 50.37% |
| MCD240719C00400000 | 2024-01-23 1:08PM EDT | 400.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 39.99% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719P00135000 | 2024-04-09 9:30AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| MCD240719P00140000 | 2024-04-15 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 16 | 50.00% |
| MCD240719P00145000 | 2024-02-05 4:29PM EDT | 145.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 49.22% |
| MCD240719P00150000 | 2024-02-15 12:41PM EDT | 150.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 52.73% |
| MCD240719P00155000 | 2023-11-13 2:15PM EDT | 155.00 | 0.40 | 0.00 | 2.22 | 0.00 | - | 2 | 3 | 72.05% |
| MCD240719P00160000 | 2024-04-09 3:25PM EDT | 160.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 50.88% |
| MCD240719P00165000 | 2024-02-01 11:38AM EDT | 165.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 64.50% |
| MCD240719P00170000 | 2024-03-14 3:28PM EDT | 170.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 9 | 46.78% |
| MCD240719P00175000 | 2024-04-16 9:56AM EDT | 175.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 2 | 13 | 43.16% |
| MCD240719P00180000 | 2024-04-17 1:06PM EDT | 180.00 | 0.18 | 0.01 | 0.19 | 0.00 | - | 2 | 24 | 40.92% |
| MCD240719P00185000 | 2024-04-22 11:34AM EDT | 185.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 2 | 29 | 37.21% |
| MCD240719P00190000 | 2024-04-29 9:43AM EDT | 190.00 | 0.05 | 0.02 | 0.21 | 0.00 | - | 2 | 38 | 36.43% |
| MCD240719P00195000 | 2024-05-03 2:51PM EDT | 195.00 | 0.14 | 0.03 | 0.22 | 0.00 | - | 2 | 33 | 34.23% |
| MCD240719P00200000 | 2024-05-03 12:18PM EDT | 200.00 | 0.20 | 0.04 | 0.23 | 0.00 | - | 2 | 38 | 32.06% |
| MCD240719P00205000 | 2024-05-03 12:04PM EDT | 205.00 | 0.11 | 0.05 | 0.45 | 0.00 | - | 4 | 17 | 33.15% |
| MCD240719P00210000 | 2024-05-07 3:21PM EDT | 210.00 | 0.19 | 0.01 | 0.25 | 0.00 | - | 1 | 40 | 27.71% |
| MCD240719P00215000 | 2024-05-03 1:19PM EDT | 215.00 | 0.23 | 0.09 | 0.35 | 0.00 | - | 4 | 23 | 26.88% |
| MCD240719P00220000 | 2024-05-02 3:01PM EDT | 220.00 | 0.27 | 0.12 | 0.42 | 0.00 | - | 2 | 238 | 25.32% |
| MCD240719P00225000 | 2024-05-06 12:59PM EDT | 225.00 | 0.38 | 0.20 | 0.52 | 0.00 | - | 2 | 50 | 23.87% |
| MCD240719P00230000 | 2024-05-08 3:50PM EDT | 230.00 | 0.43 | 0.28 | 0.65 | 0.00 | - | 11 | 68 | 22.44% |
| MCD240719P00235000 | 2024-05-08 10:14AM EDT | 235.00 | 0.62 | 0.41 | 0.60 | 0.00 | - | 11 | 96 | 19.53% |
| MCD240719P00240000 | 2024-05-09 1:14PM EDT | 240.00 | 0.80 | 0.71 | 0.80 | -0.01 | -1.23% | 1 | 222 | 18.25% |
| MCD240719P00245000 | 2024-05-09 3:07PM EDT | 245.00 | 1.05 | 1.01 | 1.17 | +0.02 | +1.94% | 16 | 129 | 17.36% |
| MCD240719P00250000 | 2024-05-09 11:08AM EDT | 250.00 | 1.50 | 1.45 | 1.54 | 0.00 | - | 20 | 711 | 15.89% |
| MCD240719P00255000 | 2024-05-09 12:35PM EDT | 255.00 | 2.33 | 2.14 | 2.25 | +0.13 | +5.91% | 18 | 291 | 14.94% |
| MCD240719P00260000 | 2024-05-09 3:34PM EDT | 260.00 | 3.45 | 3.20 | 3.40 | +0.21 | +6.48% | 76 | 743 | 14.28% |
| MCD240719P00265000 | 2024-05-09 3:59PM EDT | 265.00 | 4.89 | 4.80 | 5.00 | +0.04 | +0.82% | 72 | 1,077 | 13.59% |
| MCD240719P00270000 | 2024-05-09 3:33PM EDT | 270.00 | 7.45 | 7.05 | 7.35 | +0.16 | +2.19% | 30 | 692 | 13.26% |
| MCD240719P00275000 | 2024-05-09 10:02AM EDT | 275.00 | 10.40 | 10.05 | 11.15 | +0.45 | +4.52% | 1 | 643 | 14.82% |
| MCD240719P00280000 | 2024-05-08 10:54AM EDT | 280.00 | 14.63 | 13.55 | 15.15 | 0.00 | - | 2 | 673 | 15.92% |
| MCD240719P00285000 | 2024-05-07 1:48PM EDT | 285.00 | 18.20 | 17.05 | 20.00 | 0.00 | - | 4 | 410 | 18.58% |
| MCD240719P00290000 | 2024-05-08 1:41PM EDT | 290.00 | 24.30 | 21.55 | 24.95 | 0.00 | - | 1 | 314 | 21.25% |
| MCD240719P00295000 | 2024-04-17 11:54AM EDT | 295.00 | 28.00 | 27.05 | 30.00 | 0.00 | - | 3 | 251 | 24.05% |
| MCD240719P00300000 | 2024-04-25 12:50PM EDT | 300.00 | 21.55 | 31.35 | 34.90 | 0.00 | - | 1 | 7 | 26.23% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 305.00 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240719P00310000 | 2024-02-26 2:31PM EDT | 310.00 | 17.00 | 27.00 | 29.85 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240719P00315000 | 2024-03-14 11:50AM EDT | 315.00 | 35.42 | 46.40 | 49.60 | 0.00 | - | 2 | 0 | 31.98% |
| MCD240719P00320000 | 2024-02-15 11:33AM EDT | 320.00 | 31.89 | 39.00 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719P00325000 | 2024-01-05 12:50PM EDT | 325.00 | 37.20 | 28.25 | 30.15 | 0.00 | - | 15 | 8 | 0.00% |
| MCD240719P00330000 | 2024-02-20 10:37AM EDT | 330.00 | 38.18 | 44.80 | 48.55 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240719P00355000 | 2024-02-05 11:18AM EDT | 355.00 | 68.75 | 59.55 | 62.75 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.