Mercado abrirá em 8 h 23 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
78,07 -0,31 (-0,40%) OURO
2.326,40 +2,20 (+0,09%) Bitcoin USD
62.590,91 -768,55 (-1,21%)
McDonald's Corporation (MCD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719C00225000 | 2023-12-07 11:39AM EDT | 225.00 | 68.25 | 67.15 | 69.30 | 0.00 | - | 4 | 2 | 100.62% |
| MCD240719C00230000 | 2024-04-30 11:02AM EDT | 230.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240719C00235000 | 2024-05-06 1:48PM EDT | 235.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240719C00240000 | 2024-03-28 11:43AM EDT | 240.00 | 45.45 | 34.10 | 37.85 | 0.00 | - | 1 | 21 | 47.27% |
| MCD240719C00245000 | 2024-04-08 10:31AM EDT | 245.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MCD240719C00250000 | 2024-05-06 11:36AM EDT | 250.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MCD240719C00255000 | 2024-04-29 10:44AM EDT | 255.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240719C00260000 | 2024-05-02 1:12PM EDT | 260.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719C00265000 | 2024-05-07 3:49PM EDT | 265.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MCD240719C00270000 | 2024-05-07 3:59PM EDT | 270.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.39% |
| MCD240719C00275000 | 2024-05-07 3:59PM EDT | 275.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| MCD240719C00280000 | 2024-05-07 3:59PM EDT | 280.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| MCD240719C00285000 | 2024-05-07 3:59PM EDT | 285.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| MCD240719C00290000 | 2024-05-07 3:20PM EDT | 290.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MCD240719C00295000 | 2024-05-07 12:35PM EDT | 295.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| MCD240719C00300000 | 2024-05-07 2:53PM EDT | 300.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MCD240719C00305000 | 2024-05-07 2:44PM EDT | 305.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MCD240719C00310000 | 2024-05-07 11:36AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240719C00315000 | 2024-05-07 3:15PM EDT | 315.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MCD240719C00320000 | 2024-05-07 2:37PM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240719C00325000 | 2024-04-30 10:21AM EDT | 325.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240719C00330000 | 2024-05-03 2:29PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| MCD240719C00335000 | 2024-04-29 2:58PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719C00340000 | 2024-04-15 9:53AM EDT | 340.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719C00345000 | 2024-04-11 10:07AM EDT | 345.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719C00350000 | 2024-04-04 10:21AM EDT | 350.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 2 | 7 | 38.20% |
| MCD240719C00355000 | 2024-04-03 9:53AM EDT | 355.00 | 0.17 | 0.00 | 1.76 | 0.00 | - | 2 | 12 | 42.53% |
| MCD240719C00360000 | 2024-04-03 9:56AM EDT | 360.00 | 0.12 | 0.00 | 1.85 | 0.00 | - | 2 | 14 | 44.58% |
| MCD240719C00365000 | 2024-04-03 1:50PM EDT | 365.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 38.44% |
| MCD240719C00370000 | 2024-03-15 9:37AM EDT | 370.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 19 | 31.98% |
| MCD240719C00375000 | 2024-04-17 3:58PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240719C00380000 | 2024-03-08 11:07AM EDT | 380.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 2 | 12 | 39.84% |
| MCD240719C00385000 | 2024-03-15 2:25PM EDT | 385.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 18 | 35.01% |
| MCD240719C00390000 | 2024-02-01 11:40AM EDT | 390.00 | 0.07 | 0.00 | 1.34 | 0.00 | - | 2 | 3 | 49.85% |
| MCD240719C00400000 | 2024-01-23 1:08PM EDT | 400.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 39.60% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719P00135000 | 2024-04-09 9:30AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240719P00140000 | 2024-04-15 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MCD240719P00145000 | 2024-02-05 4:29PM EDT | 145.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 48.44% |
| MCD240719P00150000 | 2024-02-15 12:41PM EDT | 150.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 51.95% |
| MCD240719P00155000 | 2023-11-13 2:15PM EDT | 155.00 | 0.40 | 0.00 | 2.22 | 0.00 | - | 2 | 3 | 70.90% |
| MCD240719P00160000 | 2024-04-09 3:25PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240719P00165000 | 2024-02-01 11:38AM EDT | 165.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 63.45% |
| MCD240719P00170000 | 2024-03-14 3:28PM EDT | 170.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 9 | 45.95% |
| MCD240719P00175000 | 2024-04-16 9:56AM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240719P00180000 | 2024-04-17 1:06PM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719P00185000 | 2024-04-22 11:34AM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719P00190000 | 2024-04-29 9:43AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719P00195000 | 2024-05-03 2:51PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719P00200000 | 2024-05-03 12:18PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719P00205000 | 2024-05-03 12:04PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MCD240719P00210000 | 2024-05-07 3:21PM EDT | 210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240719P00215000 | 2024-05-03 1:19PM EDT | 215.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MCD240719P00220000 | 2024-05-02 3:01PM EDT | 220.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240719P00225000 | 2024-05-06 12:59PM EDT | 225.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240719P00230000 | 2024-05-01 11:23AM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240719P00235000 | 2024-05-07 11:16AM EDT | 235.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240719P00240000 | 2024-05-07 10:56AM EDT | 240.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240719P00245000 | 2024-05-07 2:46PM EDT | 245.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MCD240719P00250000 | 2024-05-07 3:22PM EDT | 250.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| MCD240719P00255000 | 2024-05-07 3:09PM EDT | 255.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MCD240719P00260000 | 2024-05-07 3:59PM EDT | 260.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| MCD240719P00265000 | 2024-05-07 3:59PM EDT | 265.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.39% |
| MCD240719P00270000 | 2024-05-07 3:59PM EDT | 270.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MCD240719P00275000 | 2024-05-07 3:57PM EDT | 275.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MCD240719P00280000 | 2024-05-06 1:56PM EDT | 280.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719P00285000 | 2024-05-07 1:48PM EDT | 285.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240719P00290000 | 2024-05-06 2:16PM EDT | 290.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240719P00295000 | 2024-04-17 11:54AM EDT | 295.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240719P00300000 | 2024-04-25 12:50PM EDT | 300.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 305.00 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240719P00310000 | 2024-02-26 2:31PM EDT | 310.00 | 17.00 | 27.00 | 29.85 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240719P00315000 | 2024-03-14 11:50AM EDT | 315.00 | 35.42 | 46.40 | 49.60 | 0.00 | - | 2 | 0 | 30.02% |
| MCD240719P00320000 | 2024-02-15 11:33AM EDT | 320.00 | 31.89 | 39.00 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719P00325000 | 2024-01-05 12:50PM EDT | 325.00 | 37.20 | 28.25 | 30.15 | 0.00 | - | 15 | 8 | 0.00% |
| MCD240719P00330000 | 2024-02-20 10:37AM EDT | 330.00 | 38.18 | 44.80 | 48.55 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240719P00355000 | 2024-02-05 11:18AM EDT | 355.00 | 68.75 | 59.55 | 62.75 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.