Italia markets open in 4 hours 10 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
58.629,61 -299,85 (-0,51%) 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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240802C00245000 | 2024-07-01 11:04AM EDT | 245.00 | 10.55 | 9.65 | 10.20 | -3.14 | -22.94% | 1 | 5 | 25.45% |
| MCD240802C00250000 | 2024-07-01 3:50PM EDT | 250.00 | 6.70 | 6.65 | 7.30 | -2.65 | -28.34% | 41 | 17 | 24.74% |
| MCD240802C00255000 | 2024-07-01 3:57PM EDT | 255.00 | 4.50 | 3.90 | 4.90 | -2.65 | -37.06% | 66 | 49 | 23.90% |
| MCD240802C00260000 | 2024-07-01 3:50PM EDT | 260.00 | 2.80 | 2.51 | 2.87 | -1.19 | -29.82% | 146 | 164 | 22.32% |
| MCD240802C00265000 | 2024-07-01 3:54PM EDT | 265.00 | 1.67 | 1.40 | 1.76 | -0.62 | -27.07% | 127 | 284 | 22.30% |
| MCD240802C00270000 | 2024-07-01 3:47PM EDT | 270.00 | 0.89 | 1.00 | 1.28 | -0.48 | -35.04% | 82 | 272 | 23.83% |
| MCD240802C00275000 | 2024-07-01 3:11PM EDT | 275.00 | 0.65 | 0.57 | 0.93 | -0.35 | -35.00% | 40 | 165 | 25.17% |
| MCD240802C00280000 | 2024-07-01 3:28PM EDT | 280.00 | 0.53 | 0.38 | 0.53 | +0.03 | +6.00% | 4 | 101 | 24.95% |
| MCD240802C00285000 | 2024-07-01 10:24AM EDT | 285.00 | 0.35 | 0.15 | 0.39 | -0.07 | -16.67% | 4 | 101 | 26.22% |
| MCD240802C00290000 | 2024-07-01 3:11PM EDT | 290.00 | 0.21 | 0.11 | 0.41 | -0.19 | -47.50% | 1 | 72 | 29.22% |
| MCD240802C00295000 | 2024-06-18 12:39PM EDT | 295.00 | 0.35 | 0.08 | 1.48 | 0.00 | - | - | 1 | 42.33% |
| MCD240802C00300000 | 2024-06-24 3:53PM EDT | 300.00 | 0.62 | 0.00 | 1.46 | 0.00 | - | 4 | 23 | 45.23% |
| MCD240802C00325000 | 2024-06-24 11:44AM EDT | 325.00 | 0.35 | 0.00 | 1.99 | 0.00 | - | - | 1 | 54.42% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240802P00190000 | 2024-06-13 2:29PM EDT | 190.00 | 0.09 | 0.00 | 2.19 | 0.00 | - | 1 | 1 | 60.94% |
| MCD240802P00205000 | 2024-06-21 9:42AM EDT | 205.00 | 0.57 | 0.05 | 1.47 | 0.00 | - | 4 | 4 | 50.66% |
| MCD240802P00215000 | 2024-06-26 10:34AM EDT | 215.00 | 0.38 | 0.11 | 1.51 | 0.00 | - | 2 | 6 | 41.50% |
| MCD240802P00220000 | 2024-06-24 1:26PM EDT | 220.00 | 0.42 | 0.17 | 1.57 | 0.00 | - | 1 | 3 | 37.21% |
| MCD240802P00225000 | 2024-07-01 3:54PM EDT | 225.00 | 0.59 | 0.52 | 0.63 | -0.16 | -21.33% | 4 | 1 | 25.17% |
| MCD240802P00230000 | 2024-07-01 3:41PM EDT | 230.00 | 0.87 | 0.81 | 1.06 | +0.39 | +81.25% | 9 | 10 | 24.35% |
| MCD240802P00235000 | 2024-07-01 3:48PM EDT | 235.00 | 1.37 | 1.16 | 1.47 | +0.64 | +87.67% | 28 | 103 | 22.13% |
| MCD240802P00240000 | 2024-07-01 3:40PM EDT | 240.00 | 2.20 | 0.42 | 2.55 | +1.13 | +105.61% | 27 | 32 | 21.88% |
| MCD240802P00245000 | 2024-07-01 3:55PM EDT | 245.00 | 3.60 | 3.45 | 5.40 | +1.23 | +51.90% | 192 | 294 | 26.14% |
| MCD240802P00250000 | 2024-07-01 3:41PM EDT | 250.00 | 5.50 | 5.35 | 6.10 | +1.66 | +43.23% | 52 | 129 | 20.65% |
| MCD240802P00255000 | 2024-07-01 3:19PM EDT | 255.00 | 7.82 | 7.95 | 8.70 | +1.52 | +24.13% | 19 | 132 | 19.65% |
| MCD240802P00260000 | 2024-07-01 11:20AM EDT | 260.00 | 11.20 | 11.30 | 12.55 | +2.07 | +22.67% | 5 | 50 | 21.01% |
| MCD240802P00265000 | 2024-06-27 3:44PM EDT | 265.00 | 9.30 | 15.15 | 16.85 | 0.00 | - | 5 | 18 | 22.69% |
| MCD240802P00270000 | 2024-06-21 9:48AM EDT | 270.00 | 12.10 | 19.25 | 21.80 | 0.00 | - | 2 | 4 | 26.67% |
| MCD240802P00275000 | 2024-07-01 3:35PM EDT | 275.00 | 24.45 | 23.35 | 26.85 | +2.93 | +13.62% | 5 | 2 | 30.90% |
| MCD240802P00280000 | 2024-06-27 10:49AM EDT | 280.00 | 22.60 | 28.20 | 31.85 | 0.00 | - | 1 | 4 | 34.64% |
| MCD240802P00305000 | 2024-06-24 10:39AM EDT | 305.00 | 44.45 | 53.35 | 56.65 | 0.00 | - | 8 | 0 | 49.62% |
© 2024 Yahoo. Tutti i diritti riservati.