Italia markets open in 27 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) EUR/USD
1,0637 -0,0009 (-0,09%) Bitcoin EUR
58.303,00 +790,54 (+1,37%) CMC Crypto 200
1.280,35 -32,27 (-2,46%)
McDonald's Corporation (MCD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419C00220000 | 2024-02-16 2:20PM EDT | 220.00 | 71.50 | 58.25 | 62.00 | 0.00 | - | 5 | 3 | 538.62% |
| MCD240419C00240000 | 2024-04-04 3:14PM EDT | 240.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MCD240419C00245000 | 2024-03-27 12:16PM EDT | 245.00 | 35.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240419C00250000 | 2024-04-17 11:33AM EDT | 250.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240419C00255000 | 2024-04-18 9:56AM EDT | 255.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240419C00257500 | 2024-04-05 11:29AM EDT | 257.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240419C00260000 | 2024-04-18 10:12AM EDT | 260.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MCD240419C00262500 | 2024-04-18 1:53PM EDT | 262.50 | 7.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240419C00265000 | 2024-04-18 3:33PM EDT | 265.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MCD240419C00267500 | 2024-04-18 3:51PM EDT | 267.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| MCD240419C00270000 | 2024-04-18 3:59PM EDT | 270.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,079 | 0 | 0.00% |
| MCD240419C00272500 | 2024-04-18 3:59PM EDT | 272.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 3.13% |
| MCD240419C00275000 | 2024-04-18 3:59PM EDT | 275.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 6.25% |
| MCD240419C00277500 | 2024-04-18 3:57PM EDT | 277.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| MCD240419C00280000 | 2024-04-18 3:59PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| MCD240419C00282500 | 2024-04-18 10:00AM EDT | 282.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240419C00285000 | 2024-04-17 3:47PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| MCD240419C00287500 | 2024-04-17 11:56AM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240419C00290000 | 2024-04-18 11:50AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| MCD240419C00292500 | 2024-04-15 12:04PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MCD240419C00295000 | 2024-04-18 1:47PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MCD240419C00297500 | 2024-04-15 10:55AM EDT | 297.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MCD240419C00300000 | 2024-04-18 2:22PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MCD240419C00302500 | 2024-04-02 10:11AM EDT | 302.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240419C00305000 | 2024-04-18 11:23AM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240419C00310000 | 2024-04-18 3:31PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240419C00315000 | 2024-04-15 9:30AM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MCD240419C00320000 | 2024-04-16 9:30AM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240419C00325000 | 2024-04-11 1:33PM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240419C00330000 | 2024-04-15 11:27AM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240419C00335000 | 2024-04-03 12:32PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240419C00340000 | 2024-03-08 12:07PM EDT | 340.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 247.66% |
| MCD240419C00345000 | 2024-04-15 12:38PM EDT | 345.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240419C00350000 | 2024-04-05 9:38AM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240419C00355000 | 2024-02-16 4:23PM EDT | 355.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 212.11% |
| MCD240419C00360000 | 2024-03-14 9:59AM EDT | 360.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 220.31% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419P00185000 | 2024-04-12 10:14AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MCD240419P00200000 | 2024-04-05 9:38AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240419P00205000 | 2024-02-15 11:39AM EDT | 205.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 227.34% |
| MCD240419P00210000 | 2024-04-11 1:29PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240419P00215000 | 2024-04-11 1:28PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240419P00220000 | 2024-04-15 12:50PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MCD240419P00225000 | 2024-04-11 1:28PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240419P00227500 | 2024-04-11 1:28PM EDT | 227.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240419P00230000 | 2024-04-11 3:13PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MCD240419P00232500 | 2024-04-11 2:21PM EDT | 232.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240419P00235000 | 2024-04-12 3:37PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MCD240419P00237500 | 2024-04-11 1:26PM EDT | 237.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240419P00240000 | 2024-04-18 10:28AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MCD240419P00242500 | 2024-04-11 1:24PM EDT | 242.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240419P00245000 | 2024-04-16 10:03AM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MCD240419P00247500 | 2024-04-16 9:56AM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240419P00250000 | 2024-04-18 11:44AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| MCD240419P00252500 | 2024-04-18 9:30AM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MCD240419P00255000 | 2024-04-18 1:07PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MCD240419P00257500 | 2024-04-18 1:56PM EDT | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MCD240419P00260000 | 2024-04-18 3:50PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| MCD240419P00262500 | 2024-04-18 3:41PM EDT | 262.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| MCD240419P00265000 | 2024-04-18 3:58PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 12.50% |
| MCD240419P00267500 | 2024-04-18 3:59PM EDT | 267.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 6.25% |
| MCD240419P00270000 | 2024-04-18 3:59PM EDT | 270.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 1.56% |
| MCD240419P00272500 | 2024-04-18 3:56PM EDT | 272.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,352 | 0 | 0.00% |
| MCD240419P00275000 | 2024-04-18 3:59PM EDT | 275.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MCD240419P00277500 | 2024-04-17 2:52PM EDT | 277.50 | 7.97 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| MCD240419P00280000 | 2024-04-18 3:24PM EDT | 280.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| MCD240419P00282500 | 2024-04-18 3:53PM EDT | 282.50 | 11.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MCD240419P00285000 | 2024-04-18 3:00PM EDT | 285.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 0.00% |
| MCD240419P00287500 | 2024-04-08 11:14AM EDT | 287.50 | 21.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240419P00290000 | 2024-04-18 3:00PM EDT | 290.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| MCD240419P00292500 | 2024-04-17 3:28PM EDT | 292.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240419P00295000 | 2024-04-18 3:00PM EDT | 295.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| MCD240419P00300000 | 2024-04-18 3:00PM EDT | 300.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MCD240419P00305000 | 2024-03-13 1:41PM EDT | 305.00 | 20.00 | 35.70 | 39.65 | 0.00 | - | 17 | 0 | 247.71% |
| MCD240419P00310000 | 2024-03-13 2:36PM EDT | 310.00 | 27.50 | 40.75 | 44.60 | 0.00 | - | 64 | 0 | 268.02% |
| MCD240419P00330000 | 2024-02-27 11:52AM EDT | 330.00 | 36.19 | 46.05 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240419P00340000 | 2024-02-05 12:15PM EDT | 340.00 | 54.46 | 44.85 | 47.75 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240419P00385000 | 2024-02-27 11:52AM EDT | 385.00 | 91.19 | 101.25 | 104.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.