Italia markets close in 3 hours 31 minutes
FTSE MIB
34.715,61 +376,29 (+1,10%) 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
79,78 +0,52 (+0,66%) Bitcoin EUR
58.684,09 +2.035,64 (+3,59%)
McDonald's Corporation (MCD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00252500 | 2024-05-07 10:15AM EDT | 252.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MCD240510C00255000 | 2024-05-07 10:15AM EDT | 255.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MCD240510C00257500 | 2024-05-07 10:15AM EDT | 257.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MCD240510C00260000 | 2024-05-07 10:15AM EDT | 260.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MCD240510C00262500 | 2024-05-08 10:13AM EDT | 262.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| MCD240510C00265000 | 2024-05-09 3:58PM EDT | 265.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| MCD240510C00267500 | 2024-05-09 3:58PM EDT | 267.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 442 | 270 | 0.00% |
| MCD240510C00270000 | 2024-05-09 3:59PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 984 | 981 | 3.13% |
| MCD240510C00272500 | 2024-05-09 3:46PM EDT | 272.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 499 | 6.25% |
| MCD240510C00275000 | 2024-05-09 3:56PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 2,024 | 12.50% |
| MCD240510C00277500 | 2024-05-09 3:56PM EDT | 277.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 1,411 | 12.50% |
| MCD240510C00280000 | 2024-05-09 3:52PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 627 | 25.00% |
| MCD240510C00282500 | 2024-05-09 1:52PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 335 | 25.00% |
| MCD240510C00285000 | 2024-05-09 1:23PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 399 | 25.00% |
| MCD240510C00287500 | 2024-05-09 11:54AM EDT | 287.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| MCD240510C00290000 | 2024-05-09 2:55PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 161 | 25.00% |
| MCD240510C00292500 | 2024-05-09 11:54AM EDT | 292.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| MCD240510C00295000 | 2024-05-09 3:32PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 50.00% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| MCD240510C00300000 | 2024-05-09 10:24AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 50.00% |
| MCD240510C00302500 | 2024-05-08 12:33PM EDT | 302.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| MCD240510C00305000 | 2024-05-08 1:10PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 173 | 50.00% |
| MCD240510C00307500 | 2024-05-07 9:37AM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MCD240510C00310000 | 2024-05-03 10:44AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| MCD240510C00315000 | 2024-05-06 11:12AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 81 | 50.00% |
| MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 50.00% |
| MCD240510C00370000 | 2024-05-06 2:34PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00185000 | 2024-05-03 3:52PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 50.00% |
| MCD240510P00230000 | 2024-05-07 11:14AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 69 | 50.00% |
| MCD240510P00232500 | 2024-05-08 10:08AM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| MCD240510P00235000 | 2024-05-08 1:10PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 50.00% |
| MCD240510P00240000 | 2024-05-02 11:41AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| MCD240510P00245000 | 2024-05-08 10:42AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| MCD240510P00247500 | 2024-05-09 1:09PM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 53 | 25.00% |
| MCD240510P00250000 | 2024-05-09 3:52PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 168 | 25.00% |
| MCD240510P00252500 | 2024-05-09 3:53PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 256 | 25.00% |
| MCD240510P00255000 | 2024-05-09 10:01AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| MCD240510P00257500 | 2024-05-09 9:30AM EDT | 257.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 12.50% |
| MCD240510P00260000 | 2024-05-09 3:13PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 1,127 | 12.50% |
| MCD240510P00262500 | 2024-05-09 3:58PM EDT | 262.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 212 | 278 | 12.50% |
| MCD240510P00265000 | 2024-05-09 3:58PM EDT | 265.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 558 | 787 | 6.25% |
| MCD240510P00267500 | 2024-05-09 3:59PM EDT | 267.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 317 | 574 | 0.78% |
| MCD240510P00270000 | 2024-05-09 3:59PM EDT | 270.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 271 | 1,058 | 0.00% |
| MCD240510P00272500 | 2024-05-09 3:55PM EDT | 272.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 48 | 303 | 0.00% |
| MCD240510P00275000 | 2024-05-09 3:40PM EDT | 275.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 22 | 150 | 0.00% |
| MCD240510P00277500 | 2024-05-09 3:01PM EDT | 277.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 0.00% |
| MCD240510P00280000 | 2024-05-09 3:01PM EDT | 280.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 23 | 15 | 0.00% |
| MCD240510P00282500 | 2024-04-29 10:05AM EDT | 282.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00285000 | 2024-05-08 3:06PM EDT | 285.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MCD240510P00287500 | 2024-04-29 10:40AM EDT | 287.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240510P00300000 | 2024-05-01 3:45PM EDT | 300.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00310000 | 2024-05-01 3:53PM EDT | 310.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 44.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.