Mercado abrirá em 6 h 34 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
77,96 -0,42 (-0,54%) OURO
2.326,10 +1,90 (+0,08%) Bitcoin USD
62.215,85 -1.352,11 (-2,13%)
McDonald's Corporation (MCD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00170000 | 2024-05-02 12:16PM EDT | 170.00 | 106.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 235.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MCD240524C00245000 | 2024-04-22 12:45PM EDT | 245.00 | 31.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240524C00250000 | 2024-04-29 10:06AM EDT | 250.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 255.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240524C00260000 | 2024-05-07 2:52PM EDT | 260.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240524C00265000 | 2024-05-06 9:41AM EDT | 265.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240524C00270000 | 2024-05-07 2:40PM EDT | 270.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| MCD240524C00275000 | 2024-05-07 3:59PM EDT | 275.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| MCD240524C00280000 | 2024-05-07 3:37PM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| MCD240524C00285000 | 2024-05-07 2:41PM EDT | 285.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| MCD240524C00290000 | 2024-05-07 2:53PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MCD240524C00295000 | 2024-05-06 1:01PM EDT | 295.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MCD240524C00300000 | 2024-04-30 11:17AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MCD240524C00305000 | 2024-05-03 11:56AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240524C00310000 | 2024-04-23 12:30PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00205000 | 2024-04-22 12:43PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MCD240524P00225000 | 2024-05-06 11:26AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MCD240524P00230000 | 2024-05-03 3:31PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240524P00235000 | 2024-05-07 3:40PM EDT | 235.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240524P00240000 | 2024-04-30 12:27PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240524P00245000 | 2024-05-07 3:40PM EDT | 245.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240524P00250000 | 2024-05-07 3:21PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MCD240524P00255000 | 2024-05-07 2:09PM EDT | 255.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MCD240524P00260000 | 2024-05-07 2:41PM EDT | 260.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MCD240524P00265000 | 2024-05-07 11:52AM EDT | 265.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MCD240524P00270000 | 2024-05-07 3:59PM EDT | 270.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240524P00275000 | 2024-05-07 3:08PM EDT | 275.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240524P00280000 | 2024-05-07 2:30PM EDT | 280.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240524P00285000 | 2024-05-03 10:20AM EDT | 285.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MCD240524P00295000 | 2024-05-03 9:31AM EDT | 295.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MCD240524P00300000 | 2024-05-01 9:40AM EDT | 300.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 305.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.