Italia markets open in 6 hours 40 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.371,11 +297,13 (+0,78%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.313,81 +1.527,20 (+2,69%) CMC Crypto 200
1.352,61 +52,51 (+4,04%)
McDonald's Corporation (MCD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250620C00200000 | 2024-04-18 1:14PM EDT | 200.00 | 77.83 | 72.50 | 76.80 | 0.00 | - | 40 | 22 | 32.81% |
| MCD250620C00215000 | 2024-04-24 12:01PM EDT | 215.00 | 69.97 | 60.40 | 63.15 | 0.00 | - | - | 1 | 29.11% |
| MCD250620C00220000 | 2024-03-27 10:17AM EDT | 220.00 | 70.80 | 63.50 | 64.35 | 0.00 | - | 5 | 8 | 34.65% |
| MCD250620C00230000 | 2024-04-05 1:34PM EDT | 230.00 | 51.10 | 51.55 | 52.70 | 0.00 | - | 1 | 0 | 28.73% |
| MCD250620C00235000 | 2024-04-10 9:46AM EDT | 235.00 | 47.10 | 44.35 | 48.00 | 0.00 | - | - | 1 | 27.06% |
| MCD250620C00240000 | 2024-04-30 12:21PM EDT | 240.00 | 48.10 | 40.70 | 44.50 | 0.00 | - | 1 | 9 | 26.61% |
| MCD250620C00245000 | 2024-04-11 2:26PM EDT | 245.00 | 41.90 | 37.15 | 38.90 | 0.00 | - | 2 | 5 | 23.96% |
| MCD250620C00250000 | 2024-05-09 1:14PM EDT | 250.00 | 34.45 | 33.80 | 35.20 | -1.95 | -5.36% | 2 | 2 | 23.16% |
| MCD250620C00255000 | 2024-05-08 11:53AM EDT | 255.00 | 32.00 | 30.60 | 33.45 | +32.00 | - | - | 1 | 24.09% |
| MCD250620C00260000 | 2024-04-16 11:09AM EDT | 260.00 | 29.97 | 27.40 | 30.50 | 0.00 | - | 1 | 6 | 23.73% |
| MCD250620C00265000 | 2024-05-09 10:26AM EDT | 265.00 | 25.65 | 24.65 | 26.15 | +0.35 | +1.38% | 1 | 30 | 21.99% |
| MCD250620C00270000 | 2024-05-09 3:27PM EDT | 270.00 | 22.15 | 21.75 | 22.75 | -0.35 | -1.56% | 51 | 49 | 21.00% |
| MCD250620C00275000 | 2024-05-09 11:42AM EDT | 275.00 | 19.80 | 18.35 | 20.90 | -0.20 | -1.00% | 1 | 257 | 21.25% |
| MCD250620C00280000 | 2024-05-09 11:44AM EDT | 280.00 | 17.44 | 16.80 | 17.75 | -0.56 | -3.11% | 400 | 55 | 20.20% |
| MCD250620C00285000 | 2024-05-03 3:37PM EDT | 285.00 | 15.90 | 14.45 | 15.45 | 0.00 | - | 1 | 53 | 19.76% |
| MCD250620C00290000 | 2024-04-30 12:16PM EDT | 290.00 | 16.70 | 12.60 | 13.50 | 0.00 | - | 1 | 32 | 19.48% |
| MCD250620C00295000 | 2024-05-08 1:56PM EDT | 295.00 | 11.95 | 9.75 | 11.90 | 0.00 | - | 1 | 22 | 19.38% |
| MCD250620C00300000 | 2024-05-07 1:41PM EDT | 300.00 | 10.00 | 8.75 | 9.95 | 0.00 | - | 2 | 985 | 18.79% |
| MCD250620C00305000 | 2024-05-01 10:42AM EDT | 305.00 | 9.75 | 5.50 | 8.40 | 0.00 | - | 3 | 46 | 18.42% |
| MCD250620C00310000 | 2024-04-30 9:41AM EDT | 310.00 | 7.50 | 6.50 | 7.30 | 0.00 | - | 1 | 32 | 18.37% |
| MCD250620C00315000 | 2024-04-19 3:39PM EDT | 315.00 | 8.80 | 5.35 | 6.50 | 0.00 | - | 2 | 55 | 18.52% |
| MCD250620C00320000 | 2024-05-03 12:24PM EDT | 320.00 | 5.32 | 2.58 | 5.15 | 0.00 | - | 1 | 45 | 17.88% |
| MCD250620C00325000 | 2024-04-18 10:16AM EDT | 325.00 | 6.00 | 2.51 | 4.15 | 0.00 | - | 1 | 36 | 17.48% |
| MCD250620C00330000 | 2024-05-07 3:37PM EDT | 330.00 | 3.35 | 2.30 | 4.10 | 0.00 | - | 1 | 146 | 18.28% |
| MCD250620C00335000 | 2024-05-07 3:41PM EDT | 335.00 | 2.80 | 1.59 | 2.87 | 0.00 | - | 1 | 58 | 17.20% |
| MCD250620C00340000 | 2024-05-02 11:07AM EDT | 340.00 | 3.60 | 1.40 | 2.40 | 0.00 | - | 1 | 66 | 17.14% |
| MCD250620C00345000 | 2024-04-29 2:45PM EDT | 345.00 | 2.53 | 1.09 | 2.23 | 0.00 | - | 30 | 95 | 17.55% |
| MCD250620C00350000 | 2024-04-29 3:33PM EDT | 350.00 | 2.10 | 1.28 | 1.97 | 0.00 | - | 218 | 251 | 17.71% |
| MCD250620C00360000 | 2024-05-02 3:49PM EDT | 360.00 | 1.48 | 0.78 | 1.26 | 0.00 | - | 1 | 11 | 17.28% |
| MCD250620C00370000 | 2024-03-19 10:32AM EDT | 370.00 | 2.24 | 0.53 | 2.77 | 0.00 | - | 3 | 33 | 22.06% |
| MCD250620C00380000 | 2024-05-06 2:33PM EDT | 380.00 | 0.60 | 0.01 | 0.99 | 0.00 | - | 2 | 19 | 18.78% |
| MCD250620C00390000 | 2024-05-08 1:45PM EDT | 390.00 | 0.35 | 0.00 | 4.60 | 0.00 | - | 2 | 9 | 27.98% |
| MCD250620C00400000 | 2024-05-08 1:43PM EDT | 400.00 | 0.29 | 0.01 | 0.85 | 0.00 | - | 2 | 16 | 20.35% |
| MCD250620C00410000 | 2024-05-08 1:44PM EDT | 410.00 | 0.25 | 0.00 | 3.85 | 0.00 | - | 2 | 5 | 29.12% |
| MCD250620C00420000 | 2024-05-08 1:45PM EDT | 420.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 2 | 36 | 22.93% |
| MCD250620C00430000 | 2024-05-08 1:47PM EDT | 430.00 | 0.15 | 0.00 | 4.35 | 0.00 | - | 2 | 6 | 32.34% |
| MCD250620C00440000 | 2024-05-08 1:49PM EDT | 440.00 | 0.11 | 0.00 | 3.35 | 0.00 | - | 2 | 4 | 31.43% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250620P00135000 | 2024-05-08 2:21PM EDT | 135.00 | 0.34 | 0.00 | 0.82 | 0.00 | - | 2 | 3 | 34.71% |
| MCD250620P00140000 | 2024-05-03 9:41AM EDT | 140.00 | 0.38 | 0.00 | 4.60 | 0.00 | - | 1 | 23 | 48.14% |
| MCD250620P00145000 | 2024-03-25 1:35PM EDT | 145.00 | 0.61 | 0.00 | 4.75 | 0.00 | - | 53 | 23 | 46.40% |
| MCD250620P00160000 | 2024-05-09 1:41PM EDT | 160.00 | 0.77 | 0.00 | 4.95 | -0.23 | -23.00% | 1 | 6 | 40.78% |
| MCD250620P00165000 | 2024-04-18 12:12PM EDT | 165.00 | 1.21 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 38.97% |
| MCD250620P00170000 | 2024-04-16 2:45PM EDT | 170.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 37.09% |
| MCD250620P00175000 | 2024-05-07 3:20PM EDT | 175.00 | 1.20 | 0.00 | 1.75 | 0.00 | - | 2 | 7 | 26.76% |
| MCD250620P00180000 | 2024-04-18 9:30AM EDT | 180.00 | 1.41 | 0.00 | 5.00 | 0.00 | - | 4 | 6 | 33.46% |
| MCD250620P00190000 | 2024-03-28 3:13PM EDT | 190.00 | 1.77 | 1.80 | 2.30 | 0.00 | - | 1 | 9 | 24.02% |
| MCD250620P00195000 | 2024-05-06 1:24PM EDT | 195.00 | 2.16 | 1.68 | 2.55 | 0.00 | - | 1 | 7 | 23.20% |
| MCD250620P00200000 | 2024-04-29 3:56PM EDT | 200.00 | 2.11 | 1.45 | 2.76 | 0.00 | - | 5 | 148 | 22.24% |
| MCD250620P00205000 | 2024-04-10 10:40AM EDT | 205.00 | 3.55 | 1.60 | 3.05 | 0.00 | - | 1 | 67 | 21.41% |
| MCD250620P00210000 | 2024-04-12 2:49PM EDT | 210.00 | 4.20 | 1.78 | 3.50 | 0.00 | - | 5 | 12 | 20.82% |
| MCD250620P00215000 | 2024-05-02 3:49PM EDT | 215.00 | 3.80 | 1.94 | 4.20 | 0.00 | - | 1 | 7 | 20.55% |
| MCD250620P00220000 | 2024-05-07 11:07AM EDT | 220.00 | 4.40 | 2.79 | 4.95 | 0.00 | - | 40 | 174 | 20.20% |
| MCD250620P00225000 | 2024-05-06 2:07PM EDT | 225.00 | 5.05 | 4.00 | 5.35 | 0.00 | - | 2 | 12 | 19.22% |
| MCD250620P00230000 | 2024-05-08 9:57AM EDT | 230.00 | 6.05 | 5.40 | 6.15 | 0.00 | - | 7 | 15 | 18.70% |
| MCD250620P00235000 | 2024-04-29 2:44PM EDT | 235.00 | 6.31 | 6.35 | 7.10 | 0.00 | - | 1 | 411 | 18.24% |
| MCD250620P00240000 | 2024-05-09 11:42AM EDT | 240.00 | 7.80 | 7.40 | 8.10 | -0.10 | -1.27% | 7 | 871 | 17.69% |
| MCD250620P00245000 | 2024-05-06 12:58PM EDT | 245.00 | 8.82 | 6.55 | 9.00 | 0.00 | - | 3 | 25 | 16.91% |
| MCD250620P00250000 | 2024-05-07 3:59PM EDT | 250.00 | 10.80 | 8.55 | 10.45 | 0.00 | - | 4 | 336 | 16.56% |
| MCD250620P00255000 | 2024-04-29 12:24PM EDT | 255.00 | 10.90 | 10.90 | 12.35 | 0.00 | - | 19 | 70 | 16.46% |
| MCD250620P00260000 | 2024-05-09 1:31PM EDT | 260.00 | 13.20 | 13.10 | 13.75 | -0.80 | -5.71% | 1 | 399 | 15.71% |
| MCD250620P00265000 | 2024-05-07 1:59PM EDT | 265.00 | 15.60 | 14.00 | 15.75 | 0.00 | - | 5 | 158 | 15.34% |
| MCD250620P00270000 | 2024-04-30 2:57PM EDT | 270.00 | 15.40 | 16.90 | 17.90 | 0.00 | - | 3 | 127 | 14.91% |
| MCD250620P00275000 | 2024-05-06 10:37AM EDT | 275.00 | 18.43 | 19.00 | 20.05 | 0.00 | - | 5 | 101 | 14.27% |
| MCD250620P00280000 | 2024-05-07 2:39PM EDT | 280.00 | 22.97 | 20.75 | 22.75 | 0.00 | - | 3 | 48 | 13.90% |
| MCD250620P00285000 | 2024-04-24 2:09PM EDT | 285.00 | 21.41 | 24.25 | 25.50 | 0.00 | - | 1 | 31 | 13.35% |
| MCD250620P00290000 | 2024-04-24 2:09PM EDT | 290.00 | 23.91 | 25.95 | 28.60 | 0.00 | - | 2 | 10 | 12.87% |
| MCD250620P00295000 | 2024-04-24 2:07PM EDT | 295.00 | 26.52 | 29.80 | 31.85 | 0.00 | - | 1 | 16 | 12.26% |
| MCD250620P00300000 | 2024-05-09 10:53AM EDT | 300.00 | 34.60 | 34.50 | 37.25 | +4.90 | +16.50% | 2 | 8 | 13.86% |
| MCD250620P00320000 | 2024-04-16 12:00PM EDT | 320.00 | 53.75 | 50.50 | 54.95 | 0.00 | - | - | 1 | 14.82% |
| MCD250620P00325000 | 2024-04-02 12:52PM EDT | 325.00 | 48.00 | 50.00 | 54.50 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620P00340000 | 2024-05-07 2:39PM EDT | 340.00 | 73.91 | 70.00 | 75.00 | 0.00 | - | 1 | 0 | 18.19% |
© 2024 Yahoo. Tutti i diritti riservati.