Italia markets close in 6 hours 32 minutes
FTSE MIB
34.656,80 +317,48 (+0,92%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,49 +0,23 (+0,29%) Bitcoin EUR
58.380,51 +1.554,04 (+2,73%)
McDonald's Corporation (MCD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920C00145000 | 2024-03-12 3:21PM EDT | 145.00 | 152.31 | 123.25 | 127.25 | 0.00 | - | - | 1 | 67.33% |
| MCD240920C00150000 | 2024-01-05 2:44PM EDT | 150.00 | 140.95 | 146.75 | 150.05 | 0.00 | - | 2 | 1 | 158.84% |
| MCD240920C00180000 | 2024-04-05 10:55AM EDT | 180.00 | 89.75 | 90.60 | 94.10 | 0.00 | - | 1 | 1 | 56.06% |
| MCD240920C00200000 | 2024-05-06 10:32AM EDT | 200.00 | 73.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920C00210000 | 2023-11-21 12:34PM EDT | 210.00 | 75.49 | 86.10 | 88.30 | 0.00 | - | - | 328 | 93.95% |
| MCD240920C00220000 | 2024-04-08 1:00PM EDT | 220.00 | 51.60 | 49.55 | 53.30 | 0.00 | - | 1 | 3 | 36.21% |
| MCD240920C00225000 | 2024-05-03 11:03AM EDT | 225.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920C00230000 | 2024-04-01 10:42AM EDT | 230.00 | 54.11 | 44.45 | 47.30 | 0.00 | - | 1 | 10 | 39.43% |
| MCD240920C00235000 | 2024-05-06 11:34AM EDT | 235.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240920C00240000 | 2024-04-22 9:39AM EDT | 240.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240920C00245000 | 2024-04-10 12:24PM EDT | 245.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920C00250000 | 2024-05-08 12:33PM EDT | 250.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920C00255000 | 2024-05-03 3:22PM EDT | 255.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCD240920C00260000 | 2024-05-08 9:33AM EDT | 260.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240920C00265000 | 2024-05-08 9:35AM EDT | 265.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920C00270000 | 2024-05-09 3:45PM EDT | 270.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| MCD240920C00275000 | 2024-05-09 2:45PM EDT | 275.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MCD240920C00280000 | 2024-05-09 3:34PM EDT | 280.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MCD240920C00285000 | 2024-05-09 3:51PM EDT | 285.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MCD240920C00290000 | 2024-05-09 2:46PM EDT | 290.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MCD240920C00295000 | 2024-05-09 3:58PM EDT | 295.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MCD240920C00300000 | 2024-05-09 2:46PM EDT | 300.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| MCD240920C00305000 | 2024-05-09 11:44AM EDT | 305.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| MCD240920C00310000 | 2024-05-08 3:13PM EDT | 310.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MCD240920C00315000 | 2024-05-07 11:14AM EDT | 315.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240920C00320000 | 2024-05-08 11:29AM EDT | 320.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240920C00325000 | 2024-05-09 9:58AM EDT | 325.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240920C00330000 | 2024-05-09 9:56AM EDT | 330.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240920C00335000 | 2024-05-09 9:55AM EDT | 335.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240920C00340000 | 2024-05-08 10:30AM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240920C00345000 | 2024-05-08 10:29AM EDT | 345.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240920C00350000 | 2024-05-08 2:19PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| MCD240920C00355000 | 2024-05-07 2:29PM EDT | 355.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920C00360000 | 2024-04-26 9:47AM EDT | 360.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MCD240920C00365000 | 2024-04-29 9:46AM EDT | 365.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920C00370000 | 2024-05-08 11:44AM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240920C00375000 | 2024-04-19 9:43AM EDT | 375.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920C00380000 | 2024-04-19 9:44AM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920C00385000 | 2024-04-19 1:13PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920C00390000 | 2024-04-04 10:11AM EDT | 390.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 34.36% |
| MCD240920C00400000 | 2024-04-01 3:30PM EDT | 400.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 42.37% |
| MCD240920C00410000 | 2024-03-06 2:57PM EDT | 410.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 3 | 15 | 36.74% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920P00145000 | 2024-05-09 11:44AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240920P00150000 | 2024-04-18 11:48AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240920P00155000 | 2024-02-15 4:21PM EDT | 155.00 | 0.14 | 0.00 | 1.71 | 0.00 | - | 4 | 6 | 57.25% |
| MCD240920P00160000 | 2024-04-17 12:21PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920P00165000 | 2024-04-22 11:07AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240920P00170000 | 2024-05-01 11:58AM EDT | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920P00175000 | 2024-05-01 11:56AM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920P00180000 | 2024-05-02 3:08PM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920P00185000 | 2024-05-03 9:55AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240920P00190000 | 2024-05-09 9:57AM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920P00195000 | 2024-05-09 9:59AM EDT | 195.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920P00200000 | 2024-05-07 2:33PM EDT | 200.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920P00205000 | 2024-05-06 3:13PM EDT | 205.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920P00210000 | 2024-05-06 3:15PM EDT | 210.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240920P00215000 | 2024-05-08 10:11AM EDT | 215.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCD240920P00220000 | 2024-05-08 9:57AM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240920P00225000 | 2024-05-09 2:36PM EDT | 225.00 | 1.06 | 0.83 | 1.11 | -0.06 | -5.36% | 5 | 97 | 20.55% |
| MCD240920P00230000 | 2024-05-09 2:20PM EDT | 230.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MCD240920P00235000 | 2024-05-09 3:57PM EDT | 235.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MCD240920P00240000 | 2024-05-08 10:04AM EDT | 240.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD240920P00245000 | 2024-05-09 9:31AM EDT | 245.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD240920P00250000 | 2024-05-09 3:57PM EDT | 250.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MCD240920P00255000 | 2024-05-09 1:02PM EDT | 255.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MCD240920P00260000 | 2024-05-09 3:32PM EDT | 260.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MCD240920P00265000 | 2024-05-09 3:45PM EDT | 265.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.39% |
| MCD240920P00270000 | 2024-05-09 3:45PM EDT | 270.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MCD240920P00275000 | 2024-05-09 10:37AM EDT | 275.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240920P00280000 | 2024-05-07 2:48PM EDT | 280.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MCD240920P00285000 | 2024-05-07 9:30AM EDT | 285.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920P00290000 | 2024-04-19 9:51AM EDT | 290.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240920P00295000 | 2024-05-02 2:49PM EDT | 295.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920P00300000 | 2024-05-03 1:45PM EDT | 300.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240920P00305000 | 2024-03-13 3:35PM EDT | 305.00 | 23.54 | 35.95 | 39.00 | 0.00 | - | 2 | 18 | 18.48% |
| MCD240920P00310000 | 2024-05-08 3:00PM EDT | 310.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240920P00315000 | 2024-05-08 3:00PM EDT | 315.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240920P00320000 | 2024-05-03 9:36AM EDT | 320.00 | 47.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240920P00325000 | 2024-03-04 11:23AM EDT | 325.00 | 36.00 | 47.60 | 51.60 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920P00330000 | 2024-03-15 3:32PM EDT | 330.00 | 51.05 | 61.25 | 64.60 | 0.00 | - | 1 | 0 | 27.69% |
| MCD240920P00335000 | 2024-01-12 2:26PM EDT | 335.00 | 41.15 | 44.65 | 48.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.