Italia markets open in 3 hours 15 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.311,63 +237,65 (+0,62%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.336,79 +1.136,34 (+1,99%) CMC Crypto 200
1.351,82 +51,72 (+3,98%)
McDonald's Corporation (MCD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321C00135000 | 2024-05-03 9:41AM EDT | 135.00 | 141.00 | 131.50 | 136.00 | 0.00 | - | 2 | 2 | 51.42% |
| MCD250321C00220000 | 2024-04-15 2:54PM EDT | 220.00 | 56.00 | 54.65 | 56.80 | 0.00 | - | - | 2 | 29.00% |
| MCD250321C00225000 | 2024-05-06 12:55PM EDT | 225.00 | 53.34 | 50.40 | 52.50 | 0.00 | - | 2 | 3 | 27.97% |
| MCD250321C00235000 | 2024-04-30 9:37AM EDT | 235.00 | 45.10 | 42.20 | 43.25 | 0.00 | - | 1 | 6 | 24.86% |
| MCD250321C00240000 | 2024-04-04 2:37PM EDT | 240.00 | 44.70 | 41.15 | 42.15 | 0.00 | - | 10 | 10 | 27.46% |
| MCD250321C00245000 | 2024-04-15 2:37PM EDT | 245.00 | 37.00 | 34.50 | 35.50 | 0.00 | - | 1 | 2 | 23.32% |
| MCD250321C00250000 | 2024-04-11 2:12PM EDT | 250.00 | 34.90 | 30.90 | 33.00 | 0.00 | - | 1 | 4 | 23.88% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 255.00 | 35.31 | 30.25 | 30.95 | 0.00 | - | 18 | 18 | 24.69% |
| MCD250321C00260000 | 2024-05-07 2:30PM EDT | 260.00 | 24.83 | 24.45 | 25.40 | 0.00 | - | 2 | 11 | 21.65% |
| MCD250321C00265000 | 2024-05-09 2:38PM EDT | 265.00 | 21.72 | 21.35 | 22.05 | -1.08 | -4.74% | 3 | 13 | 20.79% |
| MCD250321C00270000 | 2024-05-03 2:30PM EDT | 270.00 | 21.50 | 18.50 | 19.50 | 0.00 | - | 10 | 87 | 20.56% |
| MCD250321C00275000 | 2024-05-06 3:41PM EDT | 275.00 | 17.63 | 15.95 | 16.60 | 0.00 | - | 1 | 58 | 19.79% |
| MCD250321C00280000 | 2024-05-09 10:57AM EDT | 280.00 | 13.95 | 13.50 | 14.15 | -0.55 | -3.79% | 8 | 144 | 19.28% |
| MCD250321C00285000 | 2024-05-06 2:58PM EDT | 285.00 | 13.25 | 10.65 | 13.75 | 0.00 | - | 1 | 33 | 20.68% |
| MCD250321C00290000 | 2024-05-08 10:43AM EDT | 290.00 | 9.70 | 9.60 | 10.05 | 0.00 | - | 10 | 20 | 18.45% |
| MCD250321C00295000 | 2024-05-08 1:34PM EDT | 295.00 | 8.70 | 8.00 | 8.40 | 0.00 | - | 7 | 47 | 18.15% |
| MCD250321C00300000 | 2024-05-09 1:49PM EDT | 300.00 | 6.75 | 6.55 | 6.90 | -0.28 | -3.98% | 30 | 44 | 17.79% |
| MCD250321C00305000 | 2024-05-06 10:08AM EDT | 305.00 | 6.92 | 5.35 | 5.65 | 0.00 | - | 5 | 30 | 17.52% |
| MCD250321C00315000 | 2024-04-15 11:41AM EDT | 315.00 | 4.95 | 3.40 | 3.70 | 0.00 | - | 1 | 11 | 17.06% |
| MCD250321C00320000 | 2024-05-09 11:58AM EDT | 320.00 | 2.84 | 2.69 | 3.10 | -0.31 | -9.84% | 1 | 23 | 17.11% |
| MCD250321C00325000 | 2024-05-08 1:30PM EDT | 325.00 | 2.50 | 2.12 | 2.79 | +2.50 | - | - | 1 | 17.53% |
| MCD250321C00330000 | 2024-05-06 1:45PM EDT | 330.00 | 2.29 | 1.68 | 1.91 | 0.00 | - | 2 | 3 | 16.66% |
| MCD250321C00335000 | 2024-05-06 1:43PM EDT | 335.00 | 1.88 | 1.30 | 1.52 | 0.00 | - | 2 | 1 | 16.57% |
| MCD250321C00340000 | 2024-04-12 3:45PM EDT | 340.00 | 1.76 | 0.99 | 1.23 | 0.00 | - | - | 0 | 16.57% |
| MCD250321C00345000 | 2024-05-06 1:41PM EDT | 345.00 | 1.21 | 0.42 | 1.05 | +1.21 | - | - | 0 | 16.77% |
| MCD250321C00350000 | 2024-05-06 1:40PM EDT | 350.00 | 1.00 | 0.11 | 1.29 | 0.00 | - | 2 | 1 | 18.26% |
| MCD250321C00360000 | 2024-05-09 10:18AM EDT | 360.00 | 0.45 | 0.00 | 1.25 | -0.14 | -23.73% | 1 | 3 | 19.58% |
| MCD250321C00370000 | 2024-05-09 10:54AM EDT | 370.00 | 0.32 | 0.00 | 0.82 | -0.01 | -3.03% | 2 | 2 | 19.34% |
| MCD250321C00380000 | 2024-05-09 10:53AM EDT | 380.00 | 0.24 | 0.01 | 2.32 | -0.03 | -11.11% | 2 | 1 | 25.42% |
| MCD250321C00390000 | 2024-05-09 10:47AM EDT | 390.00 | 0.19 | 0.00 | 1.83 | -0.02 | -9.52% | 2 | 1 | 25.43% |
| MCD250321C00400000 | 2024-05-09 10:48AM EDT | 400.00 | 0.15 | 0.00 | 0.99 | -0.01 | -6.25% | 2 | 1 | 23.73% |
| MCD250321C00410000 | 2024-05-07 10:33AM EDT | 410.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 23.17% |
| MCD250321C00420000 | 2024-04-11 2:13PM EDT | 420.00 | 0.09 | 0.00 | 2.01 | 0.00 | - | 2 | 0 | 29.69% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321P00155000 | 2024-04-12 1:45PM EDT | 155.00 | 0.60 | 0.00 | 2.41 | 0.00 | - | 2 | 0 | 40.26% |
| MCD250321P00165000 | 2024-05-08 1:51PM EDT | 165.00 | 0.49 | 0.00 | 1.74 | 0.00 | - | 2 | 3 | 33.78% |
| MCD250321P00170000 | 2024-04-05 2:45PM EDT | 170.00 | 0.89 | 0.00 | 2.30 | 0.00 | - | 2 | 1 | 34.17% |
| MCD250321P00175000 | 2024-05-09 2:26PM EDT | 175.00 | 0.70 | 0.01 | 1.62 | -0.24 | -25.53% | 2 | 1 | 29.86% |
| MCD250321P00180000 | 2024-04-24 9:43AM EDT | 180.00 | 0.96 | 0.28 | 1.40 | 0.00 | - | - | 1 | 27.33% |
| MCD250321P00185000 | 2024-04-11 2:28PM EDT | 185.00 | 1.29 | 0.40 | 1.55 | 0.00 | - | - | 2 | 26.35% |
| MCD250321P00190000 | 2024-04-05 3:10PM EDT | 190.00 | 1.62 | 0.00 | 2.73 | 0.00 | - | 10 | 10 | 28.51% |
| MCD250321P00195000 | 2024-04-22 12:36PM EDT | 195.00 | 1.64 | 0.84 | 1.52 | 0.00 | - | 3 | 31 | 23.16% |
| MCD250321P00200000 | 2024-05-03 2:43PM EDT | 200.00 | 1.63 | 1.47 | 1.77 | 0.00 | - | 2 | 8 | 22.47% |
| MCD250321P00205000 | 2024-04-30 11:33AM EDT | 205.00 | 1.79 | 1.78 | 2.10 | 0.00 | - | 2 | 2 | 21.90% |
| MCD250321P00210000 | 2024-04-22 1:49PM EDT | 210.00 | 2.50 | 1.96 | 2.46 | 0.00 | - | 1 | 12 | 21.27% |
| MCD250321P00215000 | 2024-05-07 11:06AM EDT | 215.00 | 2.76 | 2.56 | 2.85 | 0.00 | - | 75 | 76 | 20.59% |
| MCD250321P00220000 | 2024-04-29 9:42AM EDT | 220.00 | 3.10 | 2.96 | 3.25 | 0.00 | - | 11 | 12 | 19.82% |
| MCD250321P00225000 | 2024-05-07 11:06AM EDT | 225.00 | 3.75 | 3.50 | 3.90 | 0.00 | - | 75 | 76 | 19.38% |
| MCD250321P00230000 | 2024-05-06 2:47PM EDT | 230.00 | 4.33 | 4.20 | 4.55 | 0.00 | - | 1 | 168 | 18.78% |
| MCD250321P00235000 | 2024-05-09 10:49AM EDT | 235.00 | 5.03 | 4.95 | 5.35 | -0.05 | -0.98% | 1 | 3 | 18.24% |
| MCD250321P00240000 | 2024-05-07 2:06PM EDT | 240.00 | 6.32 | 5.80 | 6.25 | 0.00 | - | 301 | 402 | 17.67% |
| MCD250321P00245000 | 2024-05-08 10:20AM EDT | 245.00 | 7.25 | 6.85 | 7.75 | 0.00 | - | 1 | 208 | 17.67% |
| MCD250321P00250000 | 2024-05-09 3:27PM EDT | 250.00 | 8.30 | 8.10 | 8.40 | +0.15 | +1.84% | 25 | 31 | 16.44% |
| MCD250321P00255000 | 2024-05-03 1:26PM EDT | 255.00 | 9.35 | 9.50 | 9.95 | 0.00 | - | 9 | 68 | 16.08% |
| MCD250321P00260000 | 2024-05-03 1:11PM EDT | 260.00 | 11.05 | 11.15 | 11.60 | 0.00 | - | 11 | 55 | 15.58% |
| MCD250321P00265000 | 2024-05-07 3:30PM EDT | 265.00 | 13.33 | 11.80 | 13.45 | 0.00 | - | 24 | 214 | 15.07% |
| MCD250321P00270000 | 2024-05-07 1:41PM EDT | 270.00 | 15.50 | 15.10 | 15.70 | 0.00 | - | 2 | 20 | 14.70% |
| MCD250321P00275000 | 2024-05-06 3:41PM EDT | 275.00 | 17.23 | 17.25 | 18.05 | 0.00 | - | 1 | 30 | 14.16% |
| MCD250321P00280000 | 2024-05-06 2:58PM EDT | 280.00 | 19.58 | 18.05 | 20.85 | 0.00 | - | 1 | 58 | 13.80% |
| MCD250321P00285000 | 2024-05-01 3:32PM EDT | 285.00 | 19.40 | 21.00 | 23.70 | 0.00 | - | 1 | 2 | 13.18% |
| MCD250321P00290000 | 2024-05-06 10:01AM EDT | 290.00 | 23.76 | 25.00 | 26.95 | +23.76 | - | - | 5 | 12.66% |
| MCD250321P00320000 | 2024-04-12 10:42AM EDT | 320.00 | 52.90 | 50.75 | 55.00 | 0.00 | - | 1 | 0 | 16.90% |
© 2024 Yahoo. Tutti i diritti riservati.