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
79,27 +0,28 (+0,35%) OURO
2.316,20 -6,10 (-0,26%) Bitcoin USD
61.507,71 -1.165,36 (-1,86%)
McDonald's Corporation (MCD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 57.30 | 46.90 | 50.75 | 0.00 | - | - | 1 | 68.75% |
| MCD240517C00235000 | 2024-04-15 2:54PM EDT | 235.00 | 33.12 | 32.05 | 35.85 | 0.00 | - | - | 2 | 52.39% |
| MCD240517C00240000 | 2024-03-13 11:27AM EDT | 240.00 | 48.50 | 28.55 | 29.50 | 0.00 | - | - | 1 | 55.13% |
| MCD240517C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 28.75 | 22.65 | 25.85 | 0.00 | - | 4 | 3 | 62.33% |
| MCD240517C00250000 | 2024-05-03 2:17PM EDT | 250.00 | 21.50 | 17.00 | 20.95 | 0.00 | - | 2 | 26 | 54.07% |
| MCD240517C00255000 | 2024-05-08 11:26AM EDT | 255.00 | 13.58 | 12.80 | 15.10 | -8.30 | -37.93% | 2 | 63 | 37.43% |
| MCD240517C00260000 | 2024-05-08 1:53PM EDT | 260.00 | 9.45 | 9.15 | 9.55 | -2.70 | -22.22% | 12 | 161 | 23.73% |
| MCD240517C00262500 | 2024-05-03 9:36AM EDT | 262.50 | 7.00 | 6.95 | 7.25 | -4.40 | -38.60% | 8 | 12 | 20.81% |
| MCD240517C00265000 | 2024-05-08 1:31PM EDT | 265.00 | 4.98 | 4.95 | 5.20 | +0.68 | +15.81% | 6 | 713 | 18.86% |
| MCD240517C00267500 | 2024-05-08 3:59PM EDT | 267.50 | 3.36 | 3.25 | 3.40 | +0.45 | +15.46% | 89 | 38 | 17.14% |
| MCD240517C00270000 | 2024-05-08 3:59PM EDT | 270.00 | 1.99 | 1.99 | 2.13 | +0.34 | +20.61% | 242 | 1,806 | 16.72% |
| MCD240517C00272500 | 2024-05-08 3:57PM EDT | 272.50 | 1.09 | 1.10 | 1.17 | +0.22 | +25.29% | 188 | 605 | 16.04% |
| MCD240517C00275000 | 2024-05-08 3:57PM EDT | 275.00 | 0.57 | 0.57 | 0.62 | +0.11 | +23.91% | 208 | 2,153 | 15.99% |
| MCD240517C00277500 | 2024-05-08 3:39PM EDT | 277.50 | 0.29 | 0.27 | 0.30 | 0.00 | - | 32 | 546 | 15.97% |
| MCD240517C00280000 | 2024-05-08 3:33PM EDT | 280.00 | 0.14 | 0.14 | 0.17 | -0.05 | -26.32% | 122 | 1,156 | 16.75% |
| MCD240517C00282500 | 2024-05-08 11:52AM EDT | 282.50 | 0.12 | 0.04 | 0.22 | -0.01 | -7.69% | 1 | 501 | 20.58% |
| MCD240517C00285000 | 2024-05-08 3:51PM EDT | 285.00 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 11 | 2,034 | 20.12% |
| MCD240517C00287500 | 2024-05-08 2:44PM EDT | 287.50 | 0.06 | 0.03 | 0.60 | 0.00 | - | 10 | 295 | 32.62% |
| MCD240517C00290000 | 2024-05-08 1:43PM EDT | 290.00 | 0.14 | 0.03 | 0.11 | +0.10 | +250.00% | 67 | 10,647 | 25.29% |
| MCD240517C00292500 | 2024-05-07 12:52PM EDT | 292.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 157 | 24.61% |
| MCD240517C00295000 | 2024-05-08 1:12PM EDT | 295.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 20 | 818 | 26.66% |
| MCD240517C00300000 | 2024-05-08 2:17PM EDT | 300.00 | 0.03 | 0.02 | 0.07 | +0.02 | +200.00% | 3 | 893 | 32.13% |
| MCD240517C00305000 | 2024-05-08 10:52AM EDT | 305.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 730 | 35.45% |
| MCD240517C00310000 | 2024-05-03 11:40AM EDT | 310.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 284 | 37.50% |
| MCD240517C00315000 | 2024-05-07 9:56AM EDT | 315.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 539 | 42.19% |
| MCD240517C00320000 | 2024-05-06 9:57AM EDT | 320.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 597 | 45.70% |
| MCD240517C00325000 | 2024-04-09 2:28PM EDT | 325.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 64 | 49.22% |
| MCD240517C00330000 | 2024-05-08 3:28PM EDT | 330.00 | 0.07 | 0.00 | 0.07 | +0.06 | +600.00% | 10 | 69 | 50.59% |
| MCD240517C00335000 | 2024-04-04 10:08AM EDT | 335.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 11 | 102 | 56.64% |
| MCD240517C00340000 | 2024-05-07 9:44AM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 64 | 52.34% |
| MCD240517C00345000 | 2024-03-21 2:14PM EDT | 345.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 55.47% |
| MCD240517C00350000 | 2024-04-29 3:37PM EDT | 350.00 | 0.07 | 0.00 | 0.56 | 0.00 | - | 1 | 4 | 81.74% |
| MCD240517C00355000 | 2024-03-08 4:46PM EDT | 355.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 84.67% |
| MCD240517C00360000 | 2024-03-11 9:30AM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00200000 | 2024-04-29 3:37PM EDT | 200.00 | 0.07 | 0.00 | 0.56 | 0.00 | - | 1 | 2 | 93.26% |
| MCD240517P00210000 | 2024-05-07 2:24PM EDT | 210.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 15 | 126 | 69.53% |
| MCD240517P00215000 | 2024-04-18 12:46PM EDT | 215.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 9 | 18 | 61.13% |
| MCD240517P00220000 | 2024-05-08 11:32AM EDT | 220.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 1 | 49 | 58.20% |
| MCD240517P00225000 | 2024-05-03 2:34PM EDT | 225.00 | 0.02 | 0.02 | 0.57 | 0.00 | - | 1 | 18 | 60.84% |
| MCD240517P00230000 | 2024-05-06 12:20PM EDT | 230.00 | 0.02 | 0.02 | 0.23 | 0.00 | - | 10 | 66 | 52.15% |
| MCD240517P00235000 | 2024-05-06 10:44AM EDT | 235.00 | 0.05 | 0.02 | 0.54 | 0.00 | - | 1 | 157 | 54.25% |
| MCD240517P00240000 | 2024-05-07 12:01PM EDT | 240.00 | 0.06 | 0.03 | 0.95 | 0.00 | - | 3 | 124 | 54.25% |
| MCD240517P00245000 | 2024-05-08 2:21PM EDT | 245.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 9 | 365 | 27.64% |
| MCD240517P00247500 | 2024-04-29 3:54PM EDT | 247.50 | 0.28 | 0.03 | 1.33 | 0.00 | - | - | 3 | 47.36% |
| MCD240517P00250000 | 2024-05-08 3:00PM EDT | 250.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 33 | 510 | 23.63% |
| MCD240517P00252500 | 2024-05-08 12:31PM EDT | 252.50 | 0.10 | 0.05 | 0.14 | +0.03 | +42.86% | 43 | 56 | 22.12% |
| MCD240517P00255000 | 2024-05-08 2:53PM EDT | 255.00 | 0.16 | 0.12 | 0.18 | -0.04 | -20.00% | 17 | 498 | 20.17% |
| MCD240517P00257500 | 2024-05-08 3:38PM EDT | 257.50 | 0.21 | 0.19 | 0.24 | -0.11 | -34.38% | 10 | 169 | 18.21% |
| MCD240517P00260000 | 2024-05-08 3:49PM EDT | 260.00 | 0.37 | 0.31 | 0.39 | -0.10 | -21.28% | 60 | 878 | 16.97% |
| MCD240517P00262500 | 2024-05-08 3:55PM EDT | 262.50 | 0.65 | 0.54 | 0.67 | -0.26 | -28.57% | 165 | 256 | 15.98% |
| MCD240517P00265000 | 2024-05-08 3:49PM EDT | 265.00 | 1.10 | 1.03 | 1.12 | -0.38 | -25.68% | 574 | 2,268 | 14.87% |
| MCD240517P00267500 | 2024-05-08 3:40PM EDT | 267.50 | 1.95 | 1.82 | 1.92 | -0.53 | -21.37% | 120 | 563 | 14.20% |
| MCD240517P00270000 | 2024-05-08 3:54PM EDT | 270.00 | 3.08 | 3.00 | 3.15 | -0.77 | -20.00% | 187 | 1,323 | 13.75% |
| MCD240517P00272500 | 2024-05-08 3:49PM EDT | 272.50 | 4.78 | 4.60 | 4.85 | -0.58 | -10.82% | 47 | 289 | 13.65% |
| MCD240517P00275000 | 2024-05-08 3:58PM EDT | 275.00 | 6.84 | 6.50 | 6.85 | -0.51 | -6.94% | 53 | 1,186 | 13.14% |
| MCD240517P00277500 | 2024-05-03 1:54PM EDT | 277.50 | 9.20 | 8.55 | 10.40 | +1.40 | +17.95% | 1 | 70 | 26.58% |
| MCD240517P00280000 | 2024-05-08 2:35PM EDT | 280.00 | 10.51 | 10.50 | 11.65 | -1.94 | -15.58% | 1,446 | 247 | 16.11% |
| MCD240517P00282500 | 2024-05-01 11:46AM EDT | 282.50 | 10.65 | 12.85 | 15.30 | 0.00 | - | 2 | 0 | 33.55% |
| MCD240517P00285000 | 2024-05-08 3:06PM EDT | 285.00 | 17.10 | 15.60 | 16.85 | +1.15 | +7.21% | 1,240 | 64 | 25.66% |
| MCD240517P00290000 | 2024-05-08 3:06PM EDT | 290.00 | 21.53 | 20.80 | 22.80 | +0.58 | +2.77% | 960 | 62 | 44.09% |
| MCD240517P00295000 | 2024-05-08 3:06PM EDT | 295.00 | 25.65 | 25.35 | 27.80 | -1.54 | -5.66% | 470 | 29 | 50.59% |
| MCD240517P00300000 | 2024-05-08 3:38PM EDT | 300.00 | 31.90 | 29.65 | 33.50 | -0.40 | -1.24% | 1 | 1 | 64.53% |
| MCD240517P00305000 | 2024-05-08 3:38PM EDT | 305.00 | 36.92 | 34.95 | 38.50 | -0.15 | -0.40% | 1 | 0 | 70.85% |
| MCD240517P00310000 | 2024-03-07 4:00PM EDT | 310.00 | 18.68 | 41.30 | 45.25 | 0.00 | - | 4 | 0 | 74.32% |
| MCD240517P00320000 | 2024-03-18 1:04PM EDT | 320.00 | 40.99 | 48.35 | 52.05 | 0.00 | - | - | 0 | 65.48% |
© 2024 Yahoo. Todos os direitos reservados.