Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,28 +0,29 (+0,37%) OURO
2.315,60 -6,70 (-0,29%) Bitcoin USD
61.435,66 -1.155,30 (-1,85%)
McDonald's Corporation (MCD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00252500 | 2024-05-07 10:15AM EDT | 252.50 | 17.00 | 14.25 | 18.00 | 0.00 | - | 2 | 2 | 96.51% |
| MCD240510C00255000 | 2024-05-07 10:15AM EDT | 255.00 | 14.60 | 12.40 | 15.60 | 0.00 | - | 2 | 3 | 54.69% |
| MCD240510C00257500 | 2024-05-07 10:15AM EDT | 257.50 | 12.10 | 9.30 | 13.10 | 0.00 | - | 2 | 2 | 78.47% |
| MCD240510C00260000 | 2024-05-07 10:15AM EDT | 260.00 | 9.60 | 7.40 | 10.35 | 0.00 | - | 2 | 10 | 64.09% |
| MCD240510C00262500 | 2024-05-08 10:13AM EDT | 262.50 | 6.10 | 5.65 | 7.00 | +0.75 | +14.02% | 5 | 13 | 39.99% |
| MCD240510C00265000 | 2024-05-08 12:56PM EDT | 265.00 | 3.60 | 3.80 | 4.05 | +0.29 | +8.76% | 45 | 57 | 22.71% |
| MCD240510C00267500 | 2024-05-08 3:59PM EDT | 267.50 | 1.95 | 1.85 | 2.02 | 0.00 | - | 353 | 96 | 18.60% |
| MCD240510C00270000 | 2024-05-08 3:55PM EDT | 270.00 | 0.62 | 0.64 | 0.72 | +0.03 | +5.08% | 635 | 787 | 16.87% |
| MCD240510C00272500 | 2024-05-08 3:59PM EDT | 272.50 | 0.19 | 0.18 | 0.25 | -0.06 | -24.00% | 386 | 534 | 18.21% |
| MCD240510C00275000 | 2024-05-08 3:48PM EDT | 275.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 380 | 2,304 | 20.02% |
| MCD240510C00277500 | 2024-05-08 3:51PM EDT | 277.50 | 0.07 | 0.03 | 0.11 | 0.00 | - | 89 | 1,444 | 26.86% |
| MCD240510C00280000 | 2024-05-08 2:13PM EDT | 280.00 | 0.06 | 0.02 | 0.04 | +0.01 | +20.00% | 407 | 593 | 27.54% |
| MCD240510C00282500 | 2024-05-08 11:52AM EDT | 282.50 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 218 | 400 | 34.38% |
| MCD240510C00285000 | 2024-05-08 1:52PM EDT | 285.00 | 0.06 | 0.01 | 0.05 | +0.03 | +100.00% | 102 | 423 | 38.28% |
| MCD240510C00287500 | 2024-05-08 10:47AM EDT | 287.50 | 0.04 | 0.01 | 0.40 | +0.01 | +33.33% | 12 | 72 | 54.39% |
| MCD240510C00290000 | 2024-05-08 3:51PM EDT | 290.00 | 0.02 | 0.01 | 0.22 | -0.01 | -33.33% | 64 | 156 | 54.10% |
| MCD240510C00292500 | 2024-05-08 2:18PM EDT | 292.50 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 31 | 54 | 52.15% |
| MCD240510C00295000 | 2024-05-08 1:43PM EDT | 295.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 7 | 214 | 51.95% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 78.22% |
| MCD240510C00300000 | 2024-05-08 3:21PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 28 | 50.00% |
| MCD240510C00302500 | 2024-05-08 12:33PM EDT | 302.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 37 | 54.69% |
| MCD240510C00305000 | 2024-05-08 1:10PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 161 | 57.81% |
| MCD240510C00310000 | 2024-05-03 10:44AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 64.06% |
| MCD240510C00315000 | 2024-05-06 11:12AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 81 | 71.88% |
| MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 146 | 78.13% |
| MCD240510C00370000 | 2024-05-06 2:34PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 140.63% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00185000 | 2024-05-03 3:52PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 156.25% |
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 117.19% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 171.97% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | - | 14 | 143.95% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 11 | 32 | 142.38% |
| MCD240510P00230000 | 2024-05-07 11:14AM EDT | 230.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 15 | 69 | 127.73% |
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 41 | 72.66% |
| MCD240510P00240000 | 2024-05-02 11:41AM EDT | 240.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 73 | 62.50% |
| MCD240510P00245000 | 2024-05-08 10:42AM EDT | 245.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 1 | 110 | 53.52% |
| MCD240510P00247500 | 2024-05-06 9:30AM EDT | 247.50 | 0.05 | 0.01 | 0.13 | +0.01 | +25.00% | 10 | 19 | 52.93% |
| MCD240510P00250000 | 2024-05-08 11:26AM EDT | 250.00 | 0.06 | 0.01 | 0.10 | +0.04 | +200.00% | 4 | 173 | 50.20% |
| MCD240510P00252500 | 2024-05-08 10:58AM EDT | 252.50 | 0.04 | 0.02 | 0.14 | +0.01 | +33.33% | 67 | 198 | 46.88% |
| MCD240510P00255000 | 2024-05-08 9:43AM EDT | 255.00 | 0.04 | 0.02 | 0.24 | -0.01 | -20.00% | 1 | 132 | 45.51% |
| MCD240510P00257500 | 2024-05-08 10:15AM EDT | 257.50 | 0.05 | 0.02 | 0.28 | -0.02 | -28.57% | 5 | 110 | 40.04% |
| MCD240510P00260000 | 2024-05-08 1:52PM EDT | 260.00 | 0.05 | 0.04 | 0.10 | -0.07 | -58.33% | 65 | 1,130 | 25.98% |
| MCD240510P00262500 | 2024-05-08 3:56PM EDT | 262.50 | 0.10 | 0.06 | 0.11 | -0.20 | -66.67% | 99 | 332 | 20.02% |
| MCD240510P00265000 | 2024-05-08 3:59PM EDT | 265.00 | 0.21 | 0.16 | 0.27 | -0.47 | -69.12% | 445 | 715 | 17.24% |
| MCD240510P00267500 | 2024-05-08 3:46PM EDT | 267.50 | 0.82 | 0.66 | 0.74 | -0.73 | -47.10% | 984 | 354 | 14.77% |
| MCD240510P00270000 | 2024-05-08 3:57PM EDT | 270.00 | 2.14 | 1.89 | 2.10 | -0.86 | -28.67% | 993 | 562 | 15.04% |
| MCD240510P00272500 | 2024-05-08 2:38PM EDT | 272.50 | 4.00 | 3.15 | 5.15 | -1.10 | -21.57% | 806 | 899 | 33.57% |
| MCD240510P00275000 | 2024-05-08 3:58PM EDT | 275.00 | 6.66 | 5.50 | 7.75 | -0.44 | -6.20% | 1,329 | 372 | 44.82% |
| MCD240510P00277500 | 2024-05-08 3:52PM EDT | 277.50 | 7.65 | 7.90 | 10.35 | -2.03 | -20.97% | 77 | 8 | 55.52% |
| MCD240510P00280000 | 2024-05-08 3:52PM EDT | 280.00 | 9.55 | 9.65 | 12.90 | +0.48 | +5.29% | 120 | 15 | 64.94% |
| MCD240510P00282500 | 2024-04-29 10:05AM EDT | 282.50 | 10.15 | 12.25 | 15.95 | 0.00 | - | - | 0 | 83.08% |
| MCD240510P00285000 | 2024-05-08 3:06PM EDT | 285.00 | 15.45 | 14.60 | 18.40 | -2.05 | -11.71% | 8 | 2 | 90.48% |
| MCD240510P00287500 | 2024-04-29 10:40AM EDT | 287.50 | 14.15 | 17.25 | 20.95 | 0.00 | - | - | 0 | 99.37% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 19.95 | 23.35 | 0.00 | - | - | 0 | 55.86% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 25.60 | 28.50 | 0.00 | - | 11 | 0 | 85.64% |
| MCD240510P00300000 | 2024-05-01 3:45PM EDT | 300.00 | 23.25 | 29.85 | 33.45 | 0.00 | - | - | 0 | 75.59% |
| MCD240510P00310000 | 2024-05-01 3:53PM EDT | 310.00 | 34.57 | 39.80 | 43.45 | 0.00 | - | - | 0 | 91.02% |
| MCD240510P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 44.58 | 49.60 | 53.50 | 0.00 | - | - | 0 | 94.53% |
© 2024 Yahoo. Todos os direitos reservados.