Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,19 -1,07 (-1,35%) Bitcoin EUR
56.147,75 -1.998,66 (-3,44%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250117C00120000 | 2024-05-08 9:36AM EDT | 120.00 | 148.00 | 153.70 | 157.40 | 0.00 | - | 1 | 18 | 63.79% |
| MCD250117C00125000 | 2023-09-07 9:34AM EDT | 125.00 | 155.50 | 124.05 | 127.15 | 0.00 | - | 1 | 2 | 0.00% |
| MCD250117C00130000 | 2023-08-02 3:51PM EDT | 130.00 | 163.00 | 152.70 | 156.25 | 0.00 | - | 1 | 10 | 84.72% |
| MCD250117C00140000 | 2023-08-07 3:33PM EDT | 140.00 | 155.00 | 139.55 | 142.05 | 0.00 | - | 1 | 2 | 66.79% |
| MCD250117C00145000 | 2023-11-07 12:51PM EDT | 145.00 | 127.25 | 144.00 | 146.20 | 0.00 | - | 5 | 5 | 88.68% |
| MCD250117C00150000 | 2024-03-19 2:33PM EDT | 150.00 | 135.62 | 120.90 | 124.85 | 0.00 | - | 1 | 16 | 0.00% |
| MCD250117C00155000 | 2024-01-22 12:08PM EDT | 155.00 | 148.00 | 139.80 | 143.80 | 0.00 | - | 1 | 6 | 95.83% |
| MCD250117C00160000 | 2023-09-14 2:37PM EDT | 160.00 | 131.50 | 93.65 | 95.95 | 0.00 | - | 1 | 4 | 0.00% |
| MCD250117C00165000 | 2023-09-07 10:10AM EDT | 165.00 | 120.75 | 89.55 | 91.00 | 0.00 | - | 2 | 12 | 0.00% |
| MCD250117C00170000 | 2024-02-06 10:32AM EDT | 170.00 | 116.00 | 126.00 | 130.40 | 0.00 | - | 3 | 10 | 87.50% |
| MCD250117C00175000 | 2024-02-06 2:34PM EDT | 175.00 | 111.24 | 118.50 | 122.50 | 0.00 | - | 4 | 5 | 79.10% |
| MCD250117C00180000 | 2024-01-23 4:18PM EDT | 180.00 | 122.66 | 119.60 | 122.95 | 0.00 | - | 1 | 10 | 85.93% |
| MCD250117C00185000 | 2024-04-26 3:36PM EDT | 185.00 | 92.97 | 91.20 | 94.95 | 0.00 | - | 1 | 11 | 41.82% |
| MCD250117C00190000 | 2024-05-10 12:16PM EDT | 190.00 | 86.53 | 86.45 | 90.20 | +3.96 | +4.80% | 1 | 2 | 40.29% |
| MCD250117C00195000 | 2024-04-22 12:44PM EDT | 195.00 | 85.35 | 81.70 | 85.30 | 0.00 | - | 1 | 166 | 38.40% |
| MCD250117C00200000 | 2024-04-30 10:41AM EDT | 200.00 | 79.00 | 76.95 | 80.55 | 0.00 | - | 2 | 59 | 36.87% |
| MCD250117C00205000 | 2023-12-29 12:48PM EDT | 205.00 | 96.86 | 90.60 | 94.80 | 0.00 | - | 4 | 5 | 64.06% |
| MCD250117C00210000 | 2024-03-21 2:06PM EDT | 210.00 | 79.55 | 66.20 | 69.55 | 0.00 | - | 5 | 13 | 30.61% |
| MCD250117C00215000 | 2024-02-20 4:30PM EDT | 215.00 | 83.85 | 72.75 | 76.60 | 0.00 | - | 1 | 10 | 49.20% |
| MCD250117C00220000 | 2024-04-19 10:08AM EDT | 220.00 | 58.20 | 58.60 | 62.10 | 0.00 | - | 1 | 40 | 31.57% |
| MCD250117C00225000 | 2024-04-11 11:32AM EDT | 225.00 | 50.84 | 54.10 | 57.35 | 0.00 | - | 1 | 14 | 29.91% |
| MCD250117C00230000 | 2024-04-10 12:37PM EDT | 230.00 | 45.85 | 51.15 | 52.15 | 0.00 | - | 2 | 149 | 27.50% |
| MCD250117C00235000 | 2024-04-19 11:44AM EDT | 235.00 | 45.44 | 45.55 | 48.05 | 0.00 | - | 1 | 51 | 26.83% |
| MCD250117C00240000 | 2024-05-10 9:56AM EDT | 240.00 | 38.16 | 41.65 | 43.40 | +1.77 | +4.86% | 4 | 82 | 25.23% |
| MCD250117C00245000 | 2024-04-24 9:46AM EDT | 245.00 | 39.43 | 37.55 | 40.85 | 0.00 | - | 1 | 22 | 26.44% |
| MCD250117C00250000 | 2024-05-09 3:36PM EDT | 250.00 | 28.22 | 33.20 | 35.25 | 0.00 | - | 2 | 577 | 23.39% |
| MCD250117C00255000 | 2024-05-03 10:25AM EDT | 255.00 | 27.35 | 29.35 | 32.25 | 0.00 | - | 5 | 150 | 23.59% |
| MCD250117C00260000 | 2024-05-10 12:43PM EDT | 260.00 | 26.62 | 27.20 | 28.85 | +4.72 | +21.55% | 4 | 406 | 23.08% |
| MCD250117C00265000 | 2024-05-09 12:18PM EDT | 265.00 | 20.14 | 23.65 | 24.95 | +1.73 | +9.40% | 1 | 308 | 21.81% |
| MCD250117C00270000 | 2024-05-10 3:34PM EDT | 270.00 | 20.60 | 20.70 | 21.75 | +5.09 | +32.82% | 14 | 674 | 21.17% |
| MCD250117C00275000 | 2024-05-10 11:42AM EDT | 275.00 | 14.65 | 17.70 | 18.25 | +1.44 | +10.90% | 13 | 435 | 19.99% |
| MCD250117C00280000 | 2024-05-10 3:35PM EDT | 280.00 | 15.00 | 13.50 | 16.15 | +4.03 | +36.74% | 9 | 2,030 | 20.13% |
| MCD250117C00285000 | 2024-05-10 3:10PM EDT | 285.00 | 11.92 | 12.60 | 13.95 | +2.92 | +32.44% | 41 | 627 | 19.93% |
| MCD250117C00290000 | 2024-05-10 3:19PM EDT | 290.00 | 10.00 | 10.35 | 11.20 | +2.62 | +35.50% | 25 | 1,676 | 18.88% |
| MCD250117C00295000 | 2024-05-10 3:51PM EDT | 295.00 | 8.42 | 8.20 | 9.05 | +2.57 | +43.93% | 64 | 765 | 18.23% |
| MCD250117C00300000 | 2024-05-10 3:55PM EDT | 300.00 | 7.00 | 5.85 | 7.10 | +2.37 | +51.19% | 215 | 2,039 | 17.52% |
| MCD250117C00305000 | 2024-05-10 12:51PM EDT | 305.00 | 5.29 | 4.75 | 6.55 | +1.73 | +48.60% | 35 | 497 | 18.34% |
| MCD250117C00310000 | 2024-05-10 3:15PM EDT | 310.00 | 4.10 | 4.30 | 4.60 | +1.12 | +37.58% | 20 | 1,421 | 17.04% |
| MCD250117C00315000 | 2024-05-10 11:12AM EDT | 315.00 | 2.98 | 3.25 | 3.65 | +0.85 | +39.91% | 21 | 334 | 16.85% |
| MCD250117C00320000 | 2024-05-10 3:15PM EDT | 320.00 | 2.50 | 2.50 | 2.88 | +0.67 | +36.61% | 20 | 1,215 | 16.69% |
| MCD250117C00325000 | 2024-05-10 12:17PM EDT | 325.00 | 2.00 | 1.90 | 2.25 | +0.53 | +36.05% | 9 | 2,318 | 16.55% |
| MCD250117C00330000 | 2024-05-10 12:50PM EDT | 330.00 | 1.55 | 1.48 | 2.13 | +0.50 | +47.62% | 1 | 4,176 | 17.32% |
| MCD250117C00335000 | 2024-05-10 12:34PM EDT | 335.00 | 1.30 | 1.13 | 1.36 | 0.00 | - | 1 | 257 | 16.36% |
| MCD250117C00340000 | 2024-05-09 11:51AM EDT | 340.00 | 0.62 | 0.89 | 1.13 | 0.00 | - | 1 | 207 | 16.56% |
| MCD250117C00345000 | 2024-05-10 11:46AM EDT | 345.00 | 0.55 | 0.71 | 0.83 | -0.47 | -46.08% | 2 | 372 | 16.34% |
| MCD250117C00350000 | 2024-05-10 12:13PM EDT | 350.00 | 0.55 | 0.31 | 0.83 | -0.05 | -8.33% | 2 | 736 | 17.15% |
| MCD250117C00360000 | 2024-05-10 1:55PM EDT | 360.00 | 0.35 | 0.16 | 1.68 | +0.09 | +34.62% | 3 | 581 | 21.65% |
| MCD250117C00370000 | 2024-05-10 11:43AM EDT | 370.00 | 0.19 | 0.10 | 1.51 | +0.01 | +5.56% | 2 | 289 | 22.74% |
| MCD250117C00380000 | 2024-05-10 11:40AM EDT | 380.00 | 0.17 | 0.08 | 0.74 | +0.02 | +13.33% | 2 | 159 | 21.16% |
| MCD250117C00390000 | 2024-05-10 11:41AM EDT | 390.00 | 0.14 | 0.06 | 0.30 | -0.04 | -22.22% | 2 | 168 | 19.53% |
| MCD250117C00400000 | 2024-05-10 11:43AM EDT | 400.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 2 | 359 | 19.61% |
| MCD250117C00410000 | 2024-05-09 1:09PM EDT | 410.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 2 | 560 | 19.97% |
| MCD250117C00420000 | 2024-05-09 1:09PM EDT | 420.00 | 0.09 | 0.02 | 0.26 | 0.00 | - | 2 | 39 | 22.49% |
| MCD250117C00430000 | 2024-05-09 1:07PM EDT | 430.00 | 0.10 | 0.03 | 0.70 | 0.00 | - | 2 | 47 | 27.16% |
| MCD250117C00440000 | 2024-05-10 2:38PM EDT | 440.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 15 | 206 | 21.39% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250117P00120000 | 2024-04-30 3:54PM EDT | 120.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 10 | 499 | 40.92% |
| MCD250117P00125000 | 2024-05-09 1:14PM EDT | 125.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 2 | 222 | 40.19% |
| MCD250117P00130000 | 2024-05-07 9:41AM EDT | 130.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 2 | 218 | 32.23% |
| MCD250117P00135000 | 2024-05-09 1:12PM EDT | 135.00 | 0.13 | 0.02 | 1.31 | 0.00 | - | 2 | 142 | 49.29% |
| MCD250117P00140000 | 2024-05-10 12:02PM EDT | 140.00 | 0.11 | 0.03 | 0.96 | -0.02 | -15.38% | 2 | 565 | 44.43% |
| MCD250117P00145000 | 2024-05-10 11:47AM EDT | 145.00 | 0.20 | 0.03 | 1.36 | +0.04 | +25.00% | 2 | 41 | 45.25% |
| MCD250117P00150000 | 2024-05-10 11:48AM EDT | 150.00 | 0.12 | 0.01 | 1.38 | -0.02 | -14.29% | 2 | 423 | 43.27% |
| MCD250117P00155000 | 2024-05-10 11:58AM EDT | 155.00 | 0.23 | 0.05 | 1.42 | -0.04 | -14.81% | 2 | 80 | 41.48% |
| MCD250117P00160000 | 2024-05-10 2:26PM EDT | 160.00 | 0.26 | 0.07 | 0.75 | +0.03 | +13.04% | 4 | 217 | 35.03% |
| MCD250117P00165000 | 2024-05-10 12:01PM EDT | 165.00 | 0.34 | 0.09 | 1.51 | +0.03 | +9.68% | 2 | 188 | 38.06% |
| MCD250117P00170000 | 2024-05-10 11:41AM EDT | 170.00 | 0.30 | 0.30 | 0.67 | -0.07 | -18.92% | 1 | 152 | 30.98% |
| MCD250117P00175000 | 2024-05-10 12:04PM EDT | 175.00 | 0.40 | 0.14 | 1.20 | -0.02 | -4.76% | 2 | 384 | 32.74% |
| MCD250117P00180000 | 2024-05-10 12:06PM EDT | 180.00 | 0.44 | 0.16 | 0.73 | -0.41 | -48.24% | 2 | 275 | 28.19% |
| MCD250117P00185000 | 2024-05-10 12:18PM EDT | 185.00 | 0.53 | 0.20 | 2.21 | -0.21 | -28.38% | 2 | 67 | 33.59% |
| MCD250117P00190000 | 2024-05-10 2:27PM EDT | 190.00 | 0.59 | 0.27 | 1.13 | -0.33 | -35.87% | 2 | 123 | 27.31% |
| MCD250117P00195000 | 2024-05-09 10:55AM EDT | 195.00 | 0.87 | 0.33 | 1.29 | 0.00 | - | 4 | 64 | 26.44% |
| MCD250117P00200000 | 2024-04-30 11:11AM EDT | 200.00 | 1.00 | 0.40 | 1.33 | 0.00 | - | 2 | 584 | 25.00% |
| MCD250117P00205000 | 2024-05-10 2:42PM EDT | 205.00 | 1.00 | 0.50 | 2.37 | -0.44 | -30.56% | 7 | 181 | 26.96% |
| MCD250117P00210000 | 2024-05-09 1:23PM EDT | 210.00 | 1.54 | 1.14 | 2.13 | 0.00 | - | 3 | 567 | 24.53% |
| MCD250117P00215000 | 2024-05-09 3:35PM EDT | 215.00 | 1.59 | 1.38 | 2.25 | -0.27 | -14.52% | 2 | 303 | 23.20% |
| MCD250117P00220000 | 2024-05-10 1:17PM EDT | 220.00 | 1.89 | 1.68 | 2.09 | -0.51 | -21.25% | 6 | 450 | 21.11% |
| MCD250117P00225000 | 2024-05-10 1:00PM EDT | 225.00 | 2.22 | 1.69 | 4.20 | -0.45 | -16.85% | 4 | 344 | 24.22% |
| MCD250117P00230000 | 2024-05-08 1:40PM EDT | 230.00 | 2.65 | 2.53 | 2.65 | -0.55 | -17.19% | 6 | 726 | 19.19% |
| MCD250117P00235000 | 2024-05-10 9:36AM EDT | 235.00 | 3.73 | 3.00 | 4.90 | -0.22 | -5.57% | 1 | 1,647 | 21.78% |
| MCD250117P00240000 | 2024-05-10 3:13PM EDT | 240.00 | 3.80 | 3.60 | 3.80 | -0.87 | -18.63% | 3 | 2,105 | 18.01% |
| MCD250117P00245000 | 2024-05-09 11:21AM EDT | 245.00 | 4.69 | 4.35 | 4.55 | -0.86 | -15.50% | 1 | 457 | 17.43% |
| MCD250117P00250000 | 2024-05-10 2:10PM EDT | 250.00 | 5.75 | 5.20 | 5.50 | -1.35 | -19.01% | 8 | 1,134 | 16.95% |
| MCD250117P00255000 | 2024-05-10 1:18PM EDT | 255.00 | 6.85 | 6.25 | 6.55 | -1.55 | -18.45% | 3 | 1,214 | 16.38% |
| MCD250117P00260000 | 2024-05-10 3:32PM EDT | 260.00 | 7.85 | 6.85 | 7.80 | -1.75 | -18.23% | 164 | 967 | 15.83% |
| MCD250117P00265000 | 2024-05-10 1:18PM EDT | 265.00 | 9.46 | 8.65 | 9.50 | -2.15 | -18.52% | 4 | 801 | 15.56% |
| MCD250117P00270000 | 2024-05-10 12:17PM EDT | 270.00 | 11.29 | 10.60 | 11.40 | -2.39 | -17.47% | 15 | 1,655 | 15.22% |
| MCD250117P00275000 | 2024-05-10 2:07PM EDT | 275.00 | 13.58 | 12.40 | 13.75 | -2.72 | -16.69% | 12 | 458 | 15.08% |
| MCD250117P00280000 | 2024-05-08 11:18AM EDT | 280.00 | 16.25 | 13.90 | 16.65 | -2.90 | -15.14% | 1 | 1,912 | 15.22% |
| MCD250117P00285000 | 2024-05-02 1:01PM EDT | 285.00 | 18.90 | 17.30 | 18.95 | 0.00 | - | 8 | 571 | 14.39% |
| MCD250117P00290000 | 2024-05-09 11:42AM EDT | 290.00 | 21.28 | 20.30 | 21.55 | -4.32 | -16.87% | 2 | 930 | 13.52% |
| MCD250117P00295000 | 2024-04-18 3:49PM EDT | 295.00 | 28.45 | 22.75 | 25.10 | 0.00 | - | 6 | 612 | 13.41% |
| MCD250117P00300000 | 2024-05-10 1:09PM EDT | 300.00 | 28.46 | 27.15 | 28.20 | -4.78 | -14.38% | 2 | 603 | 12.28% |
| MCD250117P00305000 | 2024-04-29 3:21PM EDT | 305.00 | 33.08 | 30.00 | 32.25 | 0.00 | - | 1 | 158 | 12.04% |
| MCD250117P00310000 | 2024-05-02 2:16PM EDT | 310.00 | 36.95 | 34.20 | 38.00 | 0.00 | - | 6 | 277 | 14.57% |
| MCD250117P00315000 | 2024-01-19 12:08PM EDT | 315.00 | 24.60 | 26.90 | 28.45 | 0.00 | - | 10 | 72 | 0.00% |
| MCD250117P00320000 | 2024-04-16 3:51PM EDT | 320.00 | 55.70 | 44.10 | 47.65 | 0.00 | - | 10 | 39 | 16.30% |
| MCD250117P00325000 | 2024-02-05 10:49AM EDT | 325.00 | 38.40 | 31.80 | 33.90 | 0.00 | - | 1 | 6 | 0.00% |
| MCD250117P00330000 | 2024-03-22 10:05AM EDT | 330.00 | 45.70 | 56.10 | 60.00 | 0.00 | - | 2 | 0 | 22.64% |
| MCD250117P00335000 | 2024-04-12 2:47PM EDT | 335.00 | 66.45 | 58.90 | 62.45 | 0.00 | - | 25 | 11 | 19.08% |
| MCD250117P00340000 | 2024-01-23 12:02PM EDT | 340.00 | 42.15 | 44.60 | 47.75 | 0.00 | - | 2 | 1 | 0.00% |
| MCD250117P00345000 | 2023-08-11 2:16PM EDT | 345.00 | 57.93 | 64.65 | 67.30 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250117P00350000 | 2024-03-13 9:47AM EDT | 350.00 | 62.32 | 81.15 | 85.15 | 0.00 | - | 6 | 0 | 34.85% |
| MCD250117P00360000 | 2023-05-04 11:55AM EDT | 360.00 | 66.75 | 68.80 | 71.25 | 0.00 | - | 2 | 2 | 0.00% |
| MCD250117P00370000 | 2023-01-31 12:08PM EDT | 370.00 | 106.37 | 100.70 | 103.40 | 0.00 | - | 2 | 0 | 36.56% |
| MCD250117P00380000 | 2023-10-04 2:47PM EDT | 380.00 | 124.95 | 110.90 | 113.30 | 0.00 | - | 15 | 0 | 38.35% |
| MCD250117P00390000 | 2022-12-12 1:00PM EDT | 390.00 | 115.00 | 119.10 | 123.45 | 0.00 | - | 1 | 0 | 40.45% |
| MCD250117P00400000 | 2023-10-13 3:32PM EDT | 400.00 | 152.03 | 131.75 | 133.75 | 0.00 | - | 2 | 0 | 42.72% |
| MCD250117P00410000 | 2023-05-30 9:31AM EDT | 410.00 | 127.20 | 117.45 | 119.70 | 0.00 | - | 4 | 0 | 0.00% |
| MCD250117P00420000 | 2023-10-13 3:30PM EDT | 420.00 | 172.08 | 150.80 | 154.50 | 0.00 | - | - | 0 | 47.31% |
| MCD250117P00430000 | 2023-07-17 9:30AM EDT | 430.00 | 134.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117P00440000 | 2024-01-03 4:41PM EDT | 440.00 | 145.00 | 141.60 | 144.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.