Mercado fechará em 29 mins
BOVESPA
129.498,66 +288,18 (+0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.095,54 -12,78 (-0,02%) PETROLEO CRU
79,16 +0,78 (+1,00%) OURO
2.319,00 -5,20 (-0,22%) Bitcoin USD
62.048,62 -1.071,74 (-1,70%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:31PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00250000 | 2024-04-30 10:59AM EDT | 250.00 | 27.20 | 18.10 | 20.65 | 0.00 | - | - | 1 | 33.45% |
| MCD240531C00260000 | 2024-04-26 2:14PM EDT | 260.00 | 17.97 | 9.95 | 10.25 | 0.00 | - | 1 | 1 | 19.57% |
| MCD240531C00265000 | 2024-05-08 11:57AM EDT | 265.00 | 6.20 | 6.15 | 6.85 | +0.28 | +4.73% | 6 | 14 | 19.03% |
| MCD240531C00270000 | 2024-05-08 2:03PM EDT | 270.00 | 3.75 | 3.25 | 3.45 | +0.52 | +16.10% | 10 | 40 | 15.85% |
| MCD240531C00275000 | 2024-05-08 1:47PM EDT | 275.00 | 1.74 | 1.46 | 1.55 | +0.30 | +20.83% | 24 | 208 | 14.87% |
| MCD240531C00280000 | 2024-05-08 3:12PM EDT | 280.00 | 0.62 | 0.58 | 0.64 | +0.02 | +3.17% | 86 | 198 | 14.76% |
| MCD240531C00285000 | 2024-05-08 2:59PM EDT | 285.00 | 0.26 | 0.25 | 0.29 | +0.02 | +8.33% | 4 | 239 | 15.48% |
| MCD240531C00290000 | 2024-05-08 10:20AM EDT | 290.00 | 0.17 | 0.12 | 0.34 | +0.06 | +54.55% | 2 | 888 | 19.46% |
| MCD240531C00295000 | 2024-05-06 10:39AM EDT | 295.00 | 0.12 | 0.03 | 0.45 | 0.00 | - | 1 | 12 | 24.07% |
| MCD240531C00300000 | 2024-05-08 1:47PM EDT | 300.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 2 | 193 | 22.32% |
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 305.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 33.89% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00225000 | 2024-04-17 1:23PM EDT | 225.00 | 0.73 | 0.02 | 0.75 | 0.00 | - | - | 6 | 44.39% |
| MCD240531P00230000 | 2024-04-17 1:23PM EDT | 230.00 | 0.81 | 0.01 | 0.75 | 0.00 | - | - | 6 | 39.89% |
| MCD240531P00235000 | 2024-04-30 11:26AM EDT | 235.00 | 0.09 | 0.04 | 0.75 | 0.00 | - | 1 | 6 | 35.43% |
| MCD240531P00240000 | 2024-05-08 10:28AM EDT | 240.00 | 0.31 | 0.11 | 0.29 | +0.11 | +55.00% | 1 | 21 | 25.15% |
| MCD240531P00245000 | 2024-05-07 11:27AM EDT | 245.00 | 0.21 | 0.18 | 0.28 | 0.00 | - | 1 | 22 | 21.12% |
| MCD240531P00250000 | 2024-05-08 12:56PM EDT | 250.00 | 0.31 | 0.30 | 0.34 | -0.04 | -11.43% | 11 | 77 | 17.97% |
| MCD240531P00255000 | 2024-05-08 1:49PM EDT | 255.00 | 0.52 | 0.35 | 0.58 | -0.08 | -13.33% | 10 | 68 | 15.98% |
| MCD240531P00260000 | 2024-05-08 1:49PM EDT | 260.00 | 1.00 | 1.04 | 1.11 | -0.20 | -16.67% | 7 | 102 | 14.34% |
| MCD240531P00265000 | 2024-05-08 1:59PM EDT | 265.00 | 2.02 | 2.04 | 2.27 | -0.01 | -0.49% | 24 | 77 | 13.16% |
| MCD240531P00270000 | 2024-05-08 1:31PM EDT | 270.00 | 4.20 | 4.25 | 4.45 | -0.20 | -4.55% | 26 | 71 | 12.28% |
| MCD240531P00275000 | 2024-05-07 11:57AM EDT | 275.00 | 7.50 | 7.55 | 7.80 | 0.00 | - | 3 | 51 | 11.44% |
| MCD240531P00280000 | 2024-05-07 9:42AM EDT | 280.00 | 10.06 | 10.90 | 12.90 | 0.00 | - | 1 | 62 | 16.69% |
| MCD240531P00285000 | 2024-05-08 3:06PM EDT | 285.00 | 18.15 | 15.90 | 18.15 | +4.49 | +32.87% | 9 | 2 | 22.58% |
| MCD240531P00305000 | 2024-05-02 11:04AM EDT | 305.00 | 29.93 | 35.45 | 38.10 | 0.00 | - | - | 0 | 37.50% |
© 2024 Yahoo. Todos os direitos reservados.