Italia markets close in 1 hour 8 minutes
FTSE MIB
34.655,73 +316,41 (+0,92%) Dow Jones
39.543,76 +156,00 (+0,40%) Nasdaq
16.359,60 +13,33 (+0,08%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,53 +0,27 (+0,34%) Bitcoin EUR
57.865,55 +1.046,54 (+1,84%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:22AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220C00185000 | 2024-04-23 2:14PM EDT | 185.00 | 95.02 | 85.55 | 89.65 | 0.00 | - | - | 3 | 42.96% |
| MCD241220C00210000 | 2024-05-08 9:49AM EDT | 210.00 | 61.53 | 62.05 | 66.10 | 0.00 | - | - | 5 | 34.98% |
| MCD241220C00220000 | 2024-05-09 11:25AM EDT | 220.00 | 53.23 | 53.35 | 55.00 | 0.00 | - | 5 | 8 | 28.39% |
| MCD241220C00235000 | 2024-05-08 2:13PM EDT | 235.00 | 40.99 | 41.20 | 42.25 | 0.00 | - | - | 1 | 25.84% |
| MCD241220C00245000 | 2024-05-03 11:08AM EDT | 245.00 | 33.60 | 32.90 | 34.10 | 0.00 | - | 1 | 2 | 23.97% |
| MCD241220C00250000 | 2024-05-03 10:25AM EDT | 250.00 | 29.95 | 29.00 | 29.75 | 0.00 | - | 3 | 3 | 22.43% |
| MCD241220C00260000 | 2024-05-09 11:02AM EDT | 260.00 | 20.85 | 22.00 | 22.60 | 0.00 | - | 7 | 8 | 20.90% |
| MCD241220C00265000 | 2024-05-08 2:22PM EDT | 265.00 | 18.40 | 18.60 | 19.40 | 0.00 | - | 1 | 19 | 20.25% |
| MCD241220C00270000 | 2024-05-09 10:48AM EDT | 270.00 | 15.25 | 15.55 | 16.30 | 0.00 | - | 1 | 19 | 19.47% |
| MCD241220C00275000 | 2024-05-10 10:01AM EDT | 275.00 | 13.50 | 13.30 | 13.70 | +1.10 | +8.87% | 2 | 59 | 19.02% |
| MCD241220C00280000 | 2024-05-08 11:35AM EDT | 280.00 | 10.80 | 10.85 | 11.25 | 0.00 | - | 5 | 43 | 18.45% |
| MCD241220C00285000 | 2024-05-09 3:32PM EDT | 285.00 | 8.10 | 8.60 | 9.15 | 0.00 | - | 4 | 17 | 18.00% |
| MCD241220C00290000 | 2024-05-10 9:43AM EDT | 290.00 | 7.10 | 7.00 | 7.20 | +0.55 | +8.40% | 6 | 555 | 17.41% |
| MCD241220C00295000 | 2024-05-09 3:33PM EDT | 295.00 | 5.00 | 5.45 | 5.80 | 0.00 | - | 2 | 11 | 17.23% |
| MCD241220C00300000 | 2024-05-10 9:38AM EDT | 300.00 | 4.15 | 4.15 | 4.55 | +0.26 | +6.68% | 1 | 337 | 16.96% |
| MCD241220C00305000 | 2024-05-08 2:59PM EDT | 305.00 | 3.20 | 3.30 | 3.50 | 0.00 | - | 11 | 16 | 16.67% |
| MCD241220C00310000 | 2024-05-08 12:19PM EDT | 310.00 | 2.51 | 2.29 | 2.70 | 0.00 | - | 2 | 15 | 16.50% |
| MCD241220C00315000 | 2024-05-09 11:04AM EDT | 315.00 | 1.70 | 1.71 | 2.38 | 0.00 | - | 1 | 17 | 17.07% |
| MCD241220C00320000 | 2024-05-09 1:03PM EDT | 320.00 | 1.38 | 0.87 | 2.44 | 0.00 | - | 1 | 26 | 18.36% |
| MCD241220C00325000 | 2024-04-26 12:24PM EDT | 325.00 | 2.21 | 0.64 | 2.38 | 0.00 | - | 1 | 6 | 19.35% |
| MCD241220C00330000 | 2024-05-08 9:41AM EDT | 330.00 | 0.87 | 0.00 | 2.66 | 0.00 | - | 3 | 20 | 21.08% |
| MCD241220C00335000 | 2024-05-01 12:16PM EDT | 335.00 | 1.05 | 0.00 | 2.24 | 0.00 | - | - | 2 | 21.15% |
| MCD241220C00340000 | 2024-05-09 11:04AM EDT | 340.00 | 0.42 | 0.00 | 0.80 | 0.00 | - | 20 | 47 | 17.55% |
| MCD241220C00345000 | 2024-05-09 11:02AM EDT | 345.00 | 0.35 | 0.00 | 2.44 | 0.00 | - | 2 | 2 | 23.67% |
| MCD241220C00350000 | 2024-05-09 12:13PM EDT | 350.00 | 0.10 | 0.00 | 2.37 | 0.00 | - | 27 | 2 | 24.46% |
| MCD241220C00355000 | 2024-05-09 10:00AM EDT | 355.00 | 0.20 | 0.00 | 2.32 | 0.00 | - | 2 | 2 | 25.28% |
| MCD241220C00360000 | 2024-05-09 11:03AM EDT | 360.00 | 0.17 | 0.00 | 2.28 | 0.00 | - | 2 | 3 | 26.08% |
| MCD241220C00365000 | 2024-05-07 2:27PM EDT | 365.00 | 0.22 | 0.00 | 2.26 | 0.00 | - | 2 | 3 | 26.92% |
| MCD241220C00370000 | 2024-05-07 2:28PM EDT | 370.00 | 0.18 | 0.00 | 2.23 | 0.00 | - | 2 | 0 | 27.71% |
| MCD241220C00380000 | 2024-04-30 10:47AM EDT | 380.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 29.31% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220P00185000 | 2024-05-07 11:42AM EDT | 185.00 | 0.50 | 0.00 | 2.57 | 0.00 | - | 1 | 2 | 35.70% |
| MCD241220P00190000 | 2024-05-06 2:15PM EDT | 190.00 | 0.62 | 0.00 | 2.65 | 0.00 | - | - | 0 | 33.95% |
| MCD241220P00200000 | 2024-05-03 10:25AM EDT | 200.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 1 | 41 | 25.17% |
| MCD241220P00205000 | 2024-05-07 2:43PM EDT | 205.00 | 1.16 | 0.00 | 3.10 | 0.00 | - | 2 | 28 | 29.39% |
| MCD241220P00210000 | 2024-05-06 2:00PM EDT | 210.00 | 1.35 | 0.33 | 2.70 | 0.00 | - | 2 | 84 | 26.36% |
| MCD241220P00215000 | 2024-05-07 9:59AM EDT | 215.00 | 1.61 | 1.36 | 1.56 | 0.00 | - | 3 | 11 | 21.09% |
| MCD241220P00220000 | 2024-05-09 3:57PM EDT | 220.00 | 2.02 | 1.69 | 1.90 | 0.00 | - | 7 | 82 | 20.46% |
| MCD241220P00225000 | 2024-05-09 1:58PM EDT | 225.00 | 2.38 | 2.13 | 2.43 | 0.00 | - | 2 | 8 | 20.14% |
| MCD241220P00230000 | 2024-05-07 2:45PM EDT | 230.00 | 3.00 | 2.53 | 2.71 | 0.00 | - | 2 | 9 | 18.99% |
| MCD241220P00235000 | 2024-05-08 12:05PM EDT | 235.00 | 3.65 | 2.85 | 3.30 | 0.00 | - | 1 | 15 | 18.40% |
| MCD241220P00240000 | 2024-05-09 3:34PM EDT | 240.00 | 4.35 | 3.80 | 4.05 | 0.00 | - | 11 | 40 | 17.87% |
| MCD241220P00245000 | 2024-05-08 3:50PM EDT | 245.00 | 5.25 | 4.55 | 4.90 | 0.00 | - | 7 | 211 | 17.27% |
| MCD241220P00250000 | 2024-05-09 3:55PM EDT | 250.00 | 6.30 | 5.70 | 5.95 | 0.00 | - | 2 | 214 | 16.72% |
| MCD241220P00255000 | 2024-05-08 1:30PM EDT | 255.00 | 7.50 | 6.90 | 7.60 | 0.00 | - | 9 | 10 | 16.71% |
| MCD241220P00260000 | 2024-05-09 10:16AM EDT | 260.00 | 9.20 | 8.20 | 8.75 | 0.00 | - | 6 | 49 | 15.72% |
| MCD241220P00265000 | 2024-05-09 2:55PM EDT | 265.00 | 11.05 | 9.85 | 10.45 | 0.00 | - | 20 | 46 | 15.14% |
| MCD241220P00270000 | 2024-05-09 3:57PM EDT | 270.00 | 13.20 | 11.85 | 12.35 | 0.00 | - | 84 | 302 | 14.45% |
| MCD241220P00275000 | 2024-05-09 3:26PM EDT | 275.00 | 15.85 | 14.50 | 14.90 | 0.00 | - | 2 | 23 | 14.16% |
| MCD241220P00280000 | 2024-05-09 10:17AM EDT | 280.00 | 18.20 | 17.00 | 17.65 | 0.00 | - | 1 | 20 | 13.72% |
| MCD241220P00295000 | 2024-05-03 1:45PM EDT | 295.00 | 27.06 | 26.65 | 28.15 | 0.00 | - | 1 | 1 | 12.76% |
| MCD241220P00300000 | 2024-04-30 3:02PM EDT | 300.00 | 28.60 | 31.35 | 32.40 | 0.00 | - | 10 | 10 | 12.78% |
© 2024 Yahoo. Tutti i diritti riservati.