Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.559,28 +346,64 (+0,63%) PETROLEO CRU
77,76 -1,47 (-1,86%) OURO
2.364,80 +0,70 (+0,03%) Bitcoin USD
69.433,27 +2.069,16 (+3,07%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:54PM EDT. Mercado aberto.
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00230000 | 2024-05-22 9:37AM EDT | 230.00 | 36.31 | 20.30 | 23.25 | 0.00 | - | - | 15 | 39.23% |
| MCD240607C00242500 | 2024-05-28 12:32PM EDT | 242.50 | 13.40 | 8.60 | 10.60 | 0.00 | - | 1 | 1 | 18.63% |
| MCD240607C00245000 | 2024-05-29 1:09PM EDT | 245.00 | 5.70 | 6.90 | 7.80 | 0.00 | - | 5 | 35 | 0.00% |
| MCD240607C00250000 | 2024-05-30 1:34PM EDT | 250.00 | 3.10 | 2.96 | 3.10 | +1.30 | +72.22% | 403 | 130 | 7.35% |
| MCD240607C00252500 | 2024-05-30 1:39PM EDT | 252.50 | 1.77 | 1.73 | 1.81 | +0.82 | +89.13% | 686 | 426 | 10.29% |
| MCD240607C00255000 | 2024-05-30 1:33PM EDT | 255.00 | 0.98 | 0.92 | 0.99 | +0.43 | +78.18% | 352 | 681 | 11.77% |
| MCD240607C00257500 | 2024-05-30 1:27PM EDT | 257.50 | 0.51 | 0.49 | 0.58 | +0.20 | +83.33% | 289 | 1,314 | 13.45% |
| MCD240607C00260000 | 2024-05-30 1:33PM EDT | 260.00 | 0.29 | 0.26 | 0.30 | +0.10 | +52.63% | 702 | 1,389 | 14.36% |
| MCD240607C00262500 | 2024-05-30 1:32PM EDT | 262.50 | 0.18 | 0.16 | 0.22 | +0.04 | +28.57% | 15 | 163 | 16.48% |
| MCD240607C00265000 | 2024-05-30 1:34PM EDT | 265.00 | 0.11 | 0.11 | 0.14 | +0.01 | +10.00% | 61 | 483 | 17.82% |
| MCD240607C00267500 | 2024-05-30 11:26AM EDT | 267.50 | 0.11 | 0.07 | 0.12 | 0.00 | - | 26 | 269 | 20.02% |
| MCD240607C00270000 | 2024-05-30 1:16PM EDT | 270.00 | 0.08 | 0.08 | 0.13 | -0.05 | -38.46% | 23 | 209 | 23.05% |
| MCD240607C00272500 | 2024-05-28 3:32PM EDT | 272.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 12.50% |
| MCD240607C00275000 | 2024-05-30 11:53AM EDT | 275.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 13 | 276 | 27.83% |
| MCD240607C00277500 | 2024-05-28 9:52AM EDT | 277.50 | 0.09 | 0.03 | 0.51 | 0.00 | - | 12 | 243 | 40.02% |
| MCD240607C00280000 | 2024-05-29 2:28PM EDT | 280.00 | 0.06 | 0.01 | 0.36 | 0.00 | - | 7 | 205 | 39.84% |
| MCD240607C00285000 | 2024-05-30 1:34PM EDT | 285.00 | 0.04 | 0.04 | 0.09 | -0.06 | -60.00% | 10 | 147 | 35.74% |
| MCD240607C00290000 | 2024-05-29 11:53AM EDT | 290.00 | 0.13 | 0.01 | 1.31 | 0.00 | - | 2 | 73 | 56.98% |
| MCD240607C00295000 | 2024-05-30 11:40AM EDT | 295.00 | 0.06 | 0.00 | 0.51 | -0.09 | -60.00% | 1 | 6 | 52.05% |
| MCD240607C00300000 | 2024-05-29 12:24PM EDT | 300.00 | 0.04 | 0.01 | 1.30 | 0.00 | - | 44 | 115 | 67.46% |
| MCD240607C00325000 | 2024-05-28 2:45PM EDT | 325.00 | 0.01 | 0.00 | 1.13 | 0.00 | - | 6 | 6 | 88.67% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00150000 | 2024-05-30 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.50 | -0.02 | -50.00% | 3 | 2 | 153.42% |
| MCD240607P00185000 | 2024-05-01 1:52PM EDT | 185.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | - | 1 | 112.01% |
| MCD240607P00205000 | 2024-04-25 12:53PM EDT | 205.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | - | 4 | 91.55% |
| MCD240607P00215000 | 2024-05-21 3:51PM EDT | 215.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | - | 4 | 55.76% |
| MCD240607P00220000 | 2024-05-21 10:18AM EDT | 220.00 | 0.18 | 0.01 | 0.14 | 0.00 | - | 20 | 21 | 44.34% |
| MCD240607P00225000 | 2024-05-30 12:15PM EDT | 225.00 | 0.04 | 0.01 | 0.19 | -0.42 | -91.30% | 3 | 23 | 40.23% |
| MCD240607P00230000 | 2024-05-29 3:50PM EDT | 230.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 18 | 26 | 32.42% |
| MCD240607P00235000 | 2024-05-30 1:14PM EDT | 235.00 | 0.20 | 0.10 | 0.17 | +0.04 | +25.00% | 22 | 11 | 26.81% |
| MCD240607P00237500 | 2024-05-30 1:23PM EDT | 237.50 | 0.17 | 0.06 | 0.20 | -0.10 | -37.04% | 6 | 16 | 24.37% |
| MCD240607P00240000 | 2024-05-30 1:19PM EDT | 240.00 | 0.23 | 0.22 | 0.26 | -0.25 | -52.08% | 23 | 156 | 22.32% |
| MCD240607P00242500 | 2024-05-30 1:23PM EDT | 242.50 | 0.38 | 0.36 | 0.38 | -0.39 | -50.65% | 22 | 58 | 20.73% |
| MCD240607P00245000 | 2024-05-30 1:26PM EDT | 245.00 | 0.61 | 0.62 | 0.69 | -0.64 | -51.20% | 60 | 123 | 20.46% |
| MCD240607P00247500 | 2024-05-30 1:23PM EDT | 247.50 | 1.13 | 1.12 | 1.22 | -1.03 | -47.69% | 28 | 131 | 20.48% |
| MCD240607P00250000 | 2024-05-30 1:35PM EDT | 250.00 | 2.05 | 2.00 | 2.10 | -1.48 | -41.93% | 105 | 459 | 21.17% |
| MCD240607P00252500 | 2024-05-30 1:32PM EDT | 252.50 | 3.30 | 3.30 | 3.45 | -2.00 | -37.74% | 28 | 181 | 22.89% |
| MCD240607P00255000 | 2024-05-30 1:19PM EDT | 255.00 | 5.18 | 5.00 | 5.25 | -1.42 | -21.52% | 27 | 271 | 25.68% |
| MCD240607P00257500 | 2024-05-30 9:50AM EDT | 257.50 | 7.80 | 7.05 | 7.45 | -1.36 | -14.85% | 14 | 97 | 29.83% |
| MCD240607P00260000 | 2024-05-30 11:37AM EDT | 260.00 | 10.62 | 9.25 | 10.15 | -0.67 | -5.93% | 17 | 370 | 36.73% |
| MCD240607P00262500 | 2024-05-29 3:43PM EDT | 262.50 | 13.40 | 11.35 | 12.25 | 0.00 | - | 14 | 75 | 38.92% |
| MCD240607P00265000 | 2024-05-30 1:11PM EDT | 265.00 | 15.10 | 13.70 | 15.30 | -1.10 | -6.79% | 56 | 496 | 47.85% |
| MCD240607P00267500 | 2024-05-30 1:23PM EDT | 267.50 | 16.00 | 15.00 | 17.80 | -2.30 | -12.57% | 1 | 32 | 52.50% |
| MCD240607P00270000 | 2024-05-30 12:09PM EDT | 270.00 | 20.50 | 18.30 | 20.40 | -0.10 | -0.49% | 2 | 255 | 57.75% |
| MCD240607P00272500 | 2024-05-29 10:35AM EDT | 272.50 | 22.60 | 21.50 | 23.75 | 0.00 | - | 1 | 19 | 59.79% |
| MCD240607P00275000 | 2024-05-28 1:37PM EDT | 275.00 | 22.32 | 23.75 | 26.35 | 0.00 | - | 4 | 687 | 63.24% |
| MCD240607P00277500 | 2024-05-22 9:59AM EDT | 277.50 | 12.95 | 26.40 | 28.75 | 0.00 | - | - | 3 | 67.42% |
| MCD240607P00280000 | 2024-05-30 12:09PM EDT | 280.00 | 30.48 | 28.50 | 30.75 | -0.94 | -2.99% | 2 | 186 | 67.07% |
| MCD240607P00285000 | 2024-05-21 10:47AM EDT | 285.00 | 17.94 | 33.50 | 36.30 | 0.00 | - | 1 | 5 | 76.98% |
| MCD240607P00295000 | 2024-05-16 9:45AM EDT | 295.00 | 21.40 | 43.45 | 46.20 | 0.00 | - | 8 | 21 | 89.82% |
| MCD240607P00305000 | 2024-05-13 1:06PM EDT | 305.00 | 32.38 | 53.35 | 56.35 | 0.00 | - | 1 | 1 | 102.66% |
© 2024 Yahoo. Todos os direitos reservados.