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
2.315,70 -6,60 (-0,28%) Bitcoin USD
61.186,91 -1.270,79 (-2,03%)
McDonald's Corporation (MCD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00125000 | 2024-04-17 1:23PM EDT | 125.00 | 144.33 | 142.00 | 145.75 | 0.00 | - | 2 | 1 | 103.27% |
| MCD240621C00135000 | 2024-02-15 11:27AM EDT | 135.00 | 155.50 | 143.50 | 147.50 | 0.00 | - | 1 | 2 | 207.79% |
| MCD240621C00150000 | 2023-12-26 1:48PM EDT | 150.00 | 144.30 | 141.40 | 145.30 | 0.00 | - | 1 | 3 | 250.21% |
| MCD240621C00155000 | 2023-03-15 12:18PM EDT | 155.00 | 113.30 | 136.20 | 138.55 | 0.00 | - | - | 1 | 235.64% |
| MCD240621C00160000 | 2023-06-30 12:48PM EDT | 160.00 | 140.60 | 136.55 | 138.40 | 0.00 | - | 5 | 5 | 249.81% |
| MCD240621C00170000 | 2023-03-16 2:59PM EDT | 170.00 | 105.95 | 123.30 | 126.10 | 0.00 | - | - | 3 | 218.54% |
| MCD240621C00175000 | 2023-06-20 10:29AM EDT | 175.00 | 125.75 | 125.55 | 127.45 | 0.00 | - | - | 6 | 238.15% |
| MCD240621C00180000 | 2023-12-29 12:46PM EDT | 180.00 | 118.68 | 112.15 | 115.70 | 0.00 | - | 6 | 2 | 197.94% |
| MCD240621C00185000 | 2023-06-22 1:59PM EDT | 185.00 | 113.08 | 114.80 | 116.80 | 0.00 | - | - | 1 | 216.93% |
| MCD240621C00190000 | 2023-03-03 1:27PM EDT | 190.00 | 88.40 | 96.10 | 99.30 | 0.00 | - | 6 | 6 | 156.88% |
| MCD240621C00195000 | 2023-05-01 11:38AM EDT | 195.00 | 110.46 | 94.85 | 96.70 | 0.00 | - | 1 | 8 | 161.68% |
| MCD240621C00200000 | 2024-05-02 9:55AM EDT | 200.00 | 74.76 | 67.20 | 71.20 | 0.00 | - | 1 | 39 | 67.58% |
| MCD240621C00205000 | 2023-12-28 1:19PM EDT | 205.00 | 93.40 | 87.80 | 90.95 | 0.00 | - | 3 | 18 | 160.11% |
| MCD240621C00210000 | 2024-05-08 9:49AM EDT | 210.00 | 57.82 | 57.40 | 61.25 | -27.13 | -31.94% | 1 | 9 | 59.22% |
| MCD240621C00215000 | 2023-07-06 1:44PM EDT | 215.00 | 88.54 | 79.40 | 80.40 | 0.00 | - | 2 | 2 | 147.13% |
| MCD240621C00220000 | 2024-04-26 3:41PM EDT | 220.00 | 55.03 | 47.50 | 51.30 | 0.00 | - | 2 | 27 | 51.03% |
| MCD240621C00225000 | 2024-03-14 9:36AM EDT | 225.00 | 58.75 | 42.55 | 45.70 | 0.00 | - | 1 | 39 | 43.49% |
| MCD240621C00230000 | 2024-04-08 1:20PM EDT | 230.00 | 39.44 | 37.55 | 41.30 | 0.00 | - | 5 | 62 | 42.65% |
| MCD240621C00235000 | 2024-02-27 1:25PM EDT | 235.00 | 61.15 | 47.75 | 51.45 | 0.00 | - | 2 | 36 | 86.25% |
| MCD240621C00240000 | 2024-05-08 10:04AM EDT | 240.00 | 28.50 | 27.65 | 31.35 | -4.80 | -14.41% | 5 | 151 | 34.52% |
| MCD240621C00245000 | 2024-05-06 10:26AM EDT | 245.00 | 27.67 | 22.85 | 26.65 | 0.00 | - | 1 | 120 | 31.51% |
| MCD240621C00250000 | 2024-05-08 10:05AM EDT | 250.00 | 18.93 | 17.90 | 21.75 | -0.07 | -0.37% | 29 | 184 | 27.50% |
| MCD240621C00255000 | 2024-04-30 2:04PM EDT | 255.00 | 20.95 | 15.20 | 16.15 | 0.00 | - | 2 | 72 | 20.87% |
| MCD240621C00260000 | 2024-05-08 10:17AM EDT | 260.00 | 11.15 | 11.00 | 11.30 | +0.70 | +6.70% | 5 | 177 | 16.79% |
| MCD240621C00265000 | 2024-05-08 1:24PM EDT | 265.00 | 7.40 | 7.40 | 7.60 | +0.45 | +6.47% | 14 | 491 | 15.38% |
| MCD240621C00270000 | 2024-05-08 3:39PM EDT | 270.00 | 4.50 | 4.55 | 4.70 | +0.30 | +7.14% | 328 | 1,157 | 14.53% |
| MCD240621C00275000 | 2024-05-08 3:42PM EDT | 275.00 | 2.51 | 2.56 | 2.64 | +0.16 | +6.81% | 146 | 1,075 | 13.99% |
| MCD240621C00280000 | 2024-05-08 3:48PM EDT | 280.00 | 1.29 | 1.29 | 1.39 | +0.04 | +3.20% | 1,035 | 1,528 | 13.84% |
| MCD240621C00285000 | 2024-05-08 3:42PM EDT | 285.00 | 0.64 | 0.64 | 0.70 | 0.00 | - | 351 | 2,373 | 13.93% |
| MCD240621C00290000 | 2024-05-08 3:48PM EDT | 290.00 | 0.34 | 0.32 | 0.36 | +0.01 | +3.03% | 23 | 2,720 | 14.30% |
| MCD240621C00295000 | 2024-05-08 2:03PM EDT | 295.00 | 0.20 | 0.10 | 0.31 | -0.10 | -33.33% | 15 | 1,439 | 16.21% |
| MCD240621C00300000 | 2024-05-08 3:07PM EDT | 300.00 | 0.13 | 0.10 | 0.20 | +0.01 | +8.33% | 12 | 2,786 | 17.07% |
| MCD240621C00305000 | 2024-05-08 3:29PM EDT | 305.00 | 0.09 | 0.04 | 0.14 | -0.06 | -40.00% | 1 | 762 | 18.07% |
| MCD240621C00310000 | 2024-05-08 2:47PM EDT | 310.00 | 0.08 | 0.03 | 0.10 | -0.01 | -11.11% | 3 | 764 | 19.04% |
| MCD240621C00315000 | 2024-05-06 12:06PM EDT | 315.00 | 0.13 | 0.03 | 0.21 | 0.00 | - | 2 | 774 | 23.24% |
| MCD240621C00320000 | 2024-05-08 11:08AM EDT | 320.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 3 | 524 | 24.93% |
| MCD240621C00325000 | 2024-05-08 3:14PM EDT | 325.00 | 0.06 | 0.02 | 0.18 | +0.01 | +20.00% | 1 | 1,109 | 26.32% |
| MCD240621C00330000 | 2024-05-01 2:59PM EDT | 330.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 4 | 364 | 25.20% |
| MCD240621C00335000 | 2024-05-08 3:50PM EDT | 335.00 | 0.09 | 0.05 | 0.09 | -0.11 | -55.00% | 1 | 145 | 27.15% |
| MCD240621C00340000 | 2024-05-03 3:31PM EDT | 340.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 96 | 26.76% |
| MCD240621C00345000 | 2024-04-03 9:42AM EDT | 345.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 2 | 61 | 33.35% |
| MCD240621C00350000 | 2024-04-30 9:30AM EDT | 350.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 5 | 223 | 41.38% |
| MCD240621C00355000 | 2024-03-27 10:30AM EDT | 355.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 39 | 35.99% |
| MCD240621C00360000 | 2024-03-18 9:56AM EDT | 360.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 88 | 37.79% |
| MCD240621C00365000 | 2024-03-12 9:45AM EDT | 365.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 2 | 7 | 39.31% |
| MCD240621C00370000 | 2024-03-15 2:00PM EDT | 370.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 68 | 40.43% |
| MCD240621C00375000 | 2024-03-12 9:46AM EDT | 375.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 41.90% |
| MCD240621C00380000 | 2024-03-07 11:46AM EDT | 380.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 94 | 44.24% |
| MCD240621C00385000 | 2024-03-07 12:24PM EDT | 385.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 52.39% |
| MCD240621C00390000 | 2024-03-07 3:23PM EDT | 390.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 27 | 61.01% |
| MCD240621C00400000 | 2024-03-11 2:36PM EDT | 400.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 118 | 48.34% |
| MCD240621C00410000 | 2024-03-12 3:55PM EDT | 410.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 47 | 67.26% |
| MCD240621C00420000 | 2024-02-26 4:54PM EDT | 420.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 2 | 13 | 58.15% |
| MCD240621C00430000 | 2023-08-08 12:47PM EDT | 430.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 52.54% |
| MCD240621C00440000 | 2024-05-01 1:11PM EDT | 440.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 18 | 52.93% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621P00125000 | 2024-02-08 3:54PM EDT | 125.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 3 | 12 | 92.58% |
| MCD240621P00130000 | 2024-02-22 4:01PM EDT | 130.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 10 | 20 | 89.16% |
| MCD240621P00135000 | 2024-02-23 12:37PM EDT | 135.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 73 | 84.86% |
| MCD240621P00140000 | 2023-12-27 10:37AM EDT | 140.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 104 | 75.39% |
| MCD240621P00145000 | 2024-03-12 2:51PM EDT | 145.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 36 | 100.61% |
| MCD240621P00150000 | 2024-01-25 1:30PM EDT | 150.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 23 | 59.77% |
| MCD240621P00155000 | 2024-02-01 11:37AM EDT | 155.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 2 | 30 | 91.14% |
| MCD240621P00160000 | 2024-02-16 1:44PM EDT | 160.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 42 | 66.02% |
| MCD240621P00165000 | 2024-02-21 11:49AM EDT | 165.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 4 | 28 | 62.45% |
| MCD240621P00170000 | 2024-02-28 11:25AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 297 | 54.20% |
| MCD240621P00175000 | 2024-02-16 1:37PM EDT | 175.00 | 0.16 | 0.00 | 0.56 | 0.00 | - | 2 | 60 | 58.59% |
| MCD240621P00180000 | 2024-04-11 10:37AM EDT | 180.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 157 | 52.54% |
| MCD240621P00185000 | 2024-04-12 10:17AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 51 | 47.46% |
| MCD240621P00190000 | 2024-05-01 11:04AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 94 | 44.43% |
| MCD240621P00195000 | 2024-04-23 1:30PM EDT | 195.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 5 | 70 | 41.41% |
| MCD240621P00200000 | 2024-05-02 10:15AM EDT | 200.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 5 | 427 | 39.80% |
| MCD240621P00205000 | 2024-04-29 2:15PM EDT | 205.00 | 0.10 | 0.03 | 0.16 | 0.00 | - | 6 | 60 | 35.99% |
| MCD240621P00210000 | 2024-05-07 2:37PM EDT | 210.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 1 | 79 | 34.23% |
| MCD240621P00215000 | 2024-04-22 9:39AM EDT | 215.00 | 0.26 | 0.05 | 0.24 | 0.00 | - | 1 | 87 | 32.28% |
| MCD240621P00220000 | 2024-05-08 9:30AM EDT | 220.00 | 0.17 | 0.08 | 0.20 | -0.03 | -15.00% | 6 | 809 | 28.57% |
| MCD240621P00225000 | 2024-05-07 2:13PM EDT | 225.00 | 0.20 | 0.09 | 0.29 | 0.00 | - | 3 | 155 | 27.44% |
| MCD240621P00230000 | 2024-05-06 10:41AM EDT | 230.00 | 0.20 | 0.12 | 0.48 | 0.00 | - | 4 | 362 | 27.00% |
| MCD240621P00235000 | 2024-05-02 3:47PM EDT | 235.00 | 0.31 | 0.15 | 0.52 | 0.00 | - | 22 | 581 | 24.33% |
| MCD240621P00240000 | 2024-05-08 3:26PM EDT | 240.00 | 0.39 | 0.41 | 0.45 | -0.10 | -20.41% | 2 | 918 | 20.56% |
| MCD240621P00245000 | 2024-05-08 3:26PM EDT | 245.00 | 0.63 | 0.57 | 0.63 | -0.09 | -12.50% | 25 | 692 | 18.95% |
| MCD240621P00250000 | 2024-05-08 3:50PM EDT | 250.00 | 0.86 | 0.83 | 0.92 | -0.13 | -13.13% | 38 | 1,524 | 17.44% |
| MCD240621P00255000 | 2024-05-08 3:26PM EDT | 255.00 | 1.40 | 1.30 | 1.44 | -0.27 | -16.17% | 51 | 2,167 | 16.23% |
| MCD240621P00260000 | 2024-05-08 3:23PM EDT | 260.00 | 2.32 | 2.18 | 2.29 | -0.30 | -11.45% | 51 | 2,065 | 15.11% |
| MCD240621P00265000 | 2024-05-08 3:50PM EDT | 265.00 | 3.72 | 3.65 | 3.85 | -0.73 | -16.40% | 183 | 1,422 | 14.67% |
| MCD240621P00270000 | 2024-05-08 3:28PM EDT | 270.00 | 6.10 | 5.85 | 6.10 | -0.65 | -9.63% | 52 | 2,773 | 14.25% |
| MCD240621P00275000 | 2024-05-08 3:28PM EDT | 275.00 | 9.22 | 8.90 | 9.30 | -0.57 | -5.82% | 13 | 768 | 14.45% |
| MCD240621P00280000 | 2024-05-08 2:35PM EDT | 280.00 | 13.29 | 12.15 | 13.25 | +0.50 | +3.91% | 14 | 751 | 15.16% |
| MCD240621P00285000 | 2024-05-07 3:50PM EDT | 285.00 | 18.00 | 16.20 | 18.85 | 0.00 | - | 3 | 1,034 | 20.99% |
| MCD240621P00290000 | 2024-05-08 12:04PM EDT | 290.00 | 23.05 | 21.00 | 23.75 | +1.65 | +7.71% | 3 | 573 | 24.05% |
| MCD240621P00295000 | 2024-04-24 2:31PM EDT | 295.00 | 20.10 | 26.10 | 29.10 | 0.00 | - | 3 | 748 | 28.71% |
| MCD240621P00300000 | 2024-04-17 9:30AM EDT | 300.00 | 34.09 | 30.20 | 34.00 | 0.00 | - | 1 | 45 | 31.42% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 305.00 | 36.65 | 35.15 | 39.00 | 0.00 | - | 120 | 1 | 34.38% |
| MCD240621P00310000 | 2024-03-13 10:25AM EDT | 310.00 | 24.00 | 41.15 | 44.10 | 0.00 | - | 2 | 0 | 37.68% |
| MCD240621P00315000 | 2024-04-04 2:48PM EDT | 315.00 | 43.07 | 43.00 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621P00320000 | 2024-03-14 3:53PM EDT | 320.00 | 38.93 | 50.75 | 54.55 | 0.00 | - | 7 | 0 | 45.23% |
| MCD240621P00325000 | 2024-03-13 3:42PM EDT | 325.00 | 40.93 | 55.85 | 59.60 | 0.00 | - | 1 | 1 | 48.10% |
| MCD240621P00330000 | 2024-03-13 3:42PM EDT | 330.00 | 45.95 | 60.70 | 64.60 | 0.00 | - | 1 | 0 | 50.64% |
| MCD240621P00335000 | 2023-07-17 10:16AM EDT | 335.00 | 39.30 | 49.50 | 51.45 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240621P00340000 | 2023-07-06 2:57PM EDT | 340.00 | 44.95 | 52.40 | 54.25 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00345000 | 2023-05-22 12:55PM EDT | 345.00 | 54.30 | 49.15 | 51.55 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00350000 | 2023-07-27 3:14PM EDT | 350.00 | 53.80 | 65.25 | 67.95 | 0.00 | - | 20 | 0 | 0.00% |
| MCD240621P00360000 | 2023-12-15 2:08PM EDT | 360.00 | 72.72 | 65.45 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00370000 | 2023-05-04 12:21PM EDT | 370.00 | 75.95 | 79.25 | 81.40 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00390000 | 2023-05-04 11:55AM EDT | 390.00 | 96.05 | 98.85 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00400000 | 2023-05-03 11:11AM EDT | 400.00 | 104.75 | 109.55 | 111.50 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00420000 | 2023-07-18 11:50AM EDT | 420.00 | 125.50 | 136.00 | 137.05 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00430000 | 2023-05-03 12:43PM EDT | 430.00 | 134.44 | 139.90 | 141.45 | 0.00 | - | 2 | 1 | 0.00% |
| MCD240621P00440000 | 2023-05-03 2:51PM EDT | 440.00 | 145.11 | 148.85 | 151.65 | 0.00 | - | 32 | 16 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.