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
79,22 +0,84 (+1,07%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.409,41 -1.696,48 (-2,69%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920C00145000 | 2024-03-12 3:21PM EDT | 145.00 | 152.31 | 123.25 | 127.25 | 0.00 | - | - | 1 | 63.18% |
| MCD240920C00150000 | 2024-01-05 2:44PM EDT | 150.00 | 140.95 | 146.75 | 150.05 | 0.00 | - | 2 | 1 | 156.38% |
| MCD240920C00180000 | 2024-04-05 10:55AM EDT | 180.00 | 89.75 | 90.60 | 94.10 | 0.00 | - | 1 | 1 | 53.74% |
| MCD240920C00200000 | 2024-05-06 10:32AM EDT | 200.00 | 73.69 | 69.60 | 72.75 | 0.00 | - | 1 | 2 | 43.93% |
| MCD240920C00210000 | 2023-11-21 12:34PM EDT | 210.00 | 75.49 | 86.10 | 88.30 | 0.00 | - | - | 328 | 92.44% |
| MCD240920C00220000 | 2024-04-08 1:00PM EDT | 220.00 | 51.60 | 49.55 | 53.30 | 0.00 | - | 1 | 3 | 34.76% |
| MCD240920C00225000 | 2024-05-03 11:03AM EDT | 225.00 | 48.05 | 45.15 | 48.70 | 0.00 | - | 1 | 2 | 33.09% |
| MCD240920C00230000 | 2024-04-01 10:42AM EDT | 230.00 | 54.11 | 44.45 | 47.30 | 0.00 | - | 1 | 10 | 38.27% |
| MCD240920C00235000 | 2024-05-06 11:34AM EDT | 235.00 | 39.15 | 35.60 | 39.20 | 0.00 | - | 5 | 7 | 28.80% |
| MCD240920C00240000 | 2024-04-22 9:39AM EDT | 240.00 | 38.75 | 32.90 | 34.45 | 0.00 | - | 2 | 14 | 26.57% |
| MCD240920C00245000 | 2024-04-10 12:24PM EDT | 245.00 | 29.10 | 28.55 | 29.35 | 0.00 | - | 1 | 13 | 23.57% |
| MCD240920C00250000 | 2024-05-08 12:33PM EDT | 250.00 | 24.23 | 24.40 | 25.75 | +0.73 | +3.11% | 1 | 37 | 23.29% |
| MCD240920C00255000 | 2024-05-03 3:22PM EDT | 255.00 | 22.78 | 20.50 | 20.95 | 0.00 | - | 7 | 32 | 20.58% |
| MCD240920C00260000 | 2024-05-03 11:28AM EDT | 260.00 | 16.05 | 16.95 | 17.25 | -2.35 | -12.77% | 2 | 37 | 19.51% |
| MCD240920C00265000 | 2024-05-07 3:53PM EDT | 265.00 | 13.12 | 13.65 | 14.05 | -0.45 | -3.32% | 1 | 59 | 18.82% |
| MCD240920C00270000 | 2024-05-08 3:49PM EDT | 270.00 | 10.90 | 10.80 | 11.05 | +0.65 | +6.34% | 52 | 178 | 17.98% |
| MCD240920C00275000 | 2024-05-08 2:35PM EDT | 275.00 | 8.29 | 8.30 | 8.50 | +0.29 | +3.62% | 128 | 478 | 17.32% |
| MCD240920C00280000 | 2024-05-08 3:49PM EDT | 280.00 | 6.25 | 6.20 | 6.40 | +0.10 | +1.63% | 30 | 364 | 16.82% |
| MCD240920C00285000 | 2024-05-08 3:49PM EDT | 285.00 | 4.60 | 4.50 | 4.70 | +0.30 | +6.98% | 7 | 485 | 16.40% |
| MCD240920C00290000 | 2024-05-08 2:26PM EDT | 290.00 | 3.25 | 3.20 | 3.40 | +0.20 | +6.56% | 10 | 363 | 16.12% |
| MCD240920C00295000 | 2024-05-08 2:47PM EDT | 295.00 | 2.35 | 2.23 | 2.48 | 0.00 | - | 4 | 559 | 16.07% |
| MCD240920C00300000 | 2024-05-08 2:56PM EDT | 300.00 | 1.55 | 1.54 | 1.63 | +0.06 | +4.03% | 43 | 2,167 | 15.61% |
| MCD240920C00305000 | 2024-05-08 10:51AM EDT | 305.00 | 0.98 | 1.05 | 1.28 | -0.17 | -14.78% | 1 | 600 | 16.08% |
| MCD240920C00310000 | 2024-05-08 3:13PM EDT | 310.00 | 0.73 | 0.72 | 0.78 | -0.07 | -8.75% | 5 | 1,389 | 15.56% |
| MCD240920C00315000 | 2024-05-07 11:14AM EDT | 315.00 | 0.55 | 0.50 | 0.56 | 0.00 | - | 1 | 354 | 15.75% |
| MCD240920C00320000 | 2024-05-07 2:34PM EDT | 320.00 | 0.56 | 0.17 | 0.47 | +0.17 | +43.59% | 1 | 234 | 16.39% |
| MCD240920C00325000 | 2024-05-06 12:48PM EDT | 325.00 | 0.29 | 0.13 | 0.95 | 0.00 | - | 6 | 650 | 20.19% |
| MCD240920C00330000 | 2024-05-01 11:17AM EDT | 330.00 | 0.28 | 0.10 | 0.33 | 0.00 | - | 50 | 499 | 17.55% |
| MCD240920C00335000 | 2024-05-06 3:10PM EDT | 335.00 | 0.19 | 0.07 | 0.69 | 0.00 | - | 2 | 502 | 21.19% |
| MCD240920C00340000 | 2024-05-08 10:30AM EDT | 340.00 | 0.13 | 0.06 | 0.36 | -0.12 | -48.00% | 2 | 101 | 19.89% |
| MCD240920C00345000 | 2024-05-08 10:29AM EDT | 345.00 | 0.16 | 0.05 | 0.36 | +0.01 | +6.67% | 2 | 13 | 20.89% |
| MCD240920C00350000 | 2024-05-08 2:19PM EDT | 350.00 | 0.10 | 0.04 | 0.27 | -0.08 | -44.44% | 102 | 133 | 20.92% |
| MCD240920C00355000 | 2024-05-07 2:29PM EDT | 355.00 | 0.11 | 0.03 | 0.22 | 0.00 | - | 2 | 58 | 21.22% |
| MCD240920C00360000 | 2024-04-26 9:47AM EDT | 360.00 | 0.08 | 0.03 | 0.21 | 0.00 | - | 6 | 39 | 21.95% |
| MCD240920C00365000 | 2024-04-29 9:46AM EDT | 365.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 2 | 9 | 22.80% |
| MCD240920C00370000 | 2024-05-08 11:44AM EDT | 370.00 | 0.02 | 0.02 | 0.09 | -0.02 | -50.00% | 1 | 9 | 21.29% |
| MCD240920C00375000 | 2024-04-19 9:43AM EDT | 375.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 2 | 21 | 24.17% |
| MCD240920C00380000 | 2024-04-19 9:44AM EDT | 380.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 2 | 19 | 24.98% |
| MCD240920C00385000 | 2024-04-19 1:13PM EDT | 385.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 2 | 4 | 30.41% |
| MCD240920C00390000 | 2024-04-04 10:11AM EDT | 390.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 33.95% |
| MCD240920C00400000 | 2024-04-01 3:30PM EDT | 400.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 41.88% |
| MCD240920C00410000 | 2024-03-06 2:57PM EDT | 410.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 3 | 15 | 36.33% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920P00145000 | 2023-11-30 2:41PM EDT | 145.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.76% |
| MCD240920P00150000 | 2024-04-18 11:48AM EDT | 150.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 41.60% |
| MCD240920P00155000 | 2024-02-15 4:21PM EDT | 155.00 | 0.14 | 0.00 | 1.71 | 0.00 | - | 4 | 6 | 56.97% |
| MCD240920P00160000 | 2024-04-17 12:21PM EDT | 160.00 | 0.13 | 0.01 | 0.14 | 0.00 | - | 2 | 51 | 35.99% |
| MCD240920P00165000 | 2024-04-22 11:07AM EDT | 165.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 1 | 393 | 34.33% |
| MCD240920P00170000 | 2024-05-01 11:58AM EDT | 170.00 | 0.14 | 0.04 | 0.15 | 0.00 | - | 2 | 92 | 32.42% |
| MCD240920P00175000 | 2024-05-01 11:56AM EDT | 175.00 | 0.21 | 0.04 | 0.15 | 0.00 | - | 2 | 678 | 30.57% |
| MCD240920P00180000 | 2024-05-02 3:08PM EDT | 180.00 | 0.18 | 0.06 | 0.15 | 0.00 | - | 2 | 7 | 28.76% |
| MCD240920P00185000 | 2024-05-03 9:55AM EDT | 185.00 | 0.15 | 0.08 | 0.20 | 0.00 | - | 1 | 15 | 28.08% |
| MCD240920P00190000 | 2024-05-07 2:32PM EDT | 190.00 | 0.28 | 0.10 | 0.95 | 0.00 | - | 2 | 22 | 34.17% |
| MCD240920P00195000 | 2024-05-07 2:31PM EDT | 195.00 | 0.34 | 0.12 | 0.48 | 0.00 | - | 2 | 6 | 28.16% |
| MCD240920P00200000 | 2024-05-07 2:33PM EDT | 200.00 | 0.34 | 0.15 | 0.48 | 0.00 | - | 2 | 90 | 26.25% |
| MCD240920P00205000 | 2024-05-06 3:13PM EDT | 205.00 | 0.47 | 0.19 | 0.68 | 0.00 | - | 2 | 132 | 26.00% |
| MCD240920P00210000 | 2024-05-06 3:15PM EDT | 210.00 | 0.58 | 0.25 | 0.72 | 0.00 | - | 2 | 22 | 24.34% |
| MCD240920P00215000 | 2024-05-06 3:21PM EDT | 215.00 | 1.00 | 0.36 | 0.99 | +0.22 | +28.21% | 3 | 28 | 24.00% |
| MCD240920P00220000 | 2024-05-06 12:16PM EDT | 220.00 | 0.90 | 0.82 | 0.90 | +0.04 | +4.65% | 1 | 138 | 21.52% |
| MCD240920P00225000 | 2024-05-07 3:35PM EDT | 225.00 | 1.12 | 1.02 | 1.11 | 0.00 | - | 10 | 97 | 20.57% |
| MCD240920P00230000 | 2024-05-08 9:52AM EDT | 230.00 | 1.52 | 1.30 | 1.39 | +0.18 | +13.43% | 1 | 132 | 19.68% |
| MCD240920P00235000 | 2024-05-07 2:48PM EDT | 235.00 | 1.81 | 1.57 | 1.76 | 0.00 | - | 17 | 1,673 | 18.84% |
| MCD240920P00240000 | 2024-05-08 10:04AM EDT | 240.00 | 2.36 | 2.06 | 2.26 | -0.04 | -1.67% | 1 | 677 | 18.09% |
| MCD240920P00245000 | 2024-05-08 1:29PM EDT | 245.00 | 2.88 | 2.75 | 2.89 | -0.13 | -4.32% | 10 | 161 | 17.31% |
| MCD240920P00250000 | 2024-05-08 3:50PM EDT | 250.00 | 3.65 | 3.55 | 3.70 | -0.25 | -6.41% | 42 | 646 | 16.56% |
| MCD240920P00255000 | 2024-05-08 11:50AM EDT | 255.00 | 4.80 | 4.65 | 4.80 | -0.10 | -2.04% | 33 | 356 | 15.94% |
| MCD240920P00260000 | 2024-05-08 3:32PM EDT | 260.00 | 6.34 | 6.00 | 6.20 | -0.15 | -2.31% | 69 | 474 | 15.35% |
| MCD240920P00265000 | 2024-05-08 3:57PM EDT | 265.00 | 7.93 | 7.80 | 7.95 | -0.27 | -3.29% | 372 | 1,678 | 14.78% |
| MCD240920P00270000 | 2024-05-08 3:21PM EDT | 270.00 | 10.28 | 9.90 | 10.10 | -0.27 | -2.56% | 39 | 558 | 14.24% |
| MCD240920P00275000 | 2024-05-08 2:58PM EDT | 275.00 | 12.85 | 12.50 | 12.70 | -0.40 | -3.02% | 7 | 474 | 13.73% |
| MCD240920P00280000 | 2024-05-07 2:48PM EDT | 280.00 | 16.32 | 14.45 | 15.80 | 0.00 | - | 8 | 304 | 13.32% |
| MCD240920P00285000 | 2024-05-07 9:30AM EDT | 285.00 | 18.35 | 18.55 | 19.45 | 0.00 | - | 1 | 464 | 13.16% |
| MCD240920P00290000 | 2024-04-19 9:51AM EDT | 290.00 | 22.00 | 22.65 | 23.45 | 0.00 | - | 3 | 298 | 13.00% |
| MCD240920P00295000 | 2024-05-02 2:49PM EDT | 295.00 | 22.65 | 25.85 | 29.45 | 0.00 | - | 1 | 142 | 17.13% |
| MCD240920P00300000 | 2024-05-03 1:45PM EDT | 300.00 | 30.20 | 30.50 | 34.35 | 0.00 | - | 2 | 117 | 18.72% |
| MCD240920P00305000 | 2024-03-13 3:35PM EDT | 305.00 | 23.54 | 35.95 | 39.00 | 0.00 | - | 2 | 18 | 19.57% |
| MCD240920P00310000 | 2024-05-08 3:00PM EDT | 310.00 | 42.50 | 40.45 | 44.05 | +15.35 | +56.54% | 2 | 0 | 21.32% |
| MCD240920P00315000 | 2024-05-08 3:00PM EDT | 315.00 | 47.40 | 45.20 | 49.10 | +25.88 | +120.26% | 2 | 0 | 23.02% |
| MCD240920P00320000 | 2024-05-03 9:36AM EDT | 320.00 | 47.43 | 50.15 | 54.00 | 0.00 | - | 5 | 5 | 24.24% |
| MCD240920P00325000 | 2024-03-04 11:23AM EDT | 325.00 | 36.00 | 47.60 | 51.60 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920P00330000 | 2024-03-15 3:32PM EDT | 330.00 | 51.05 | 61.25 | 64.60 | 0.00 | - | 1 | 0 | 28.83% |
| MCD240920P00335000 | 2024-01-12 2:26PM EDT | 335.00 | 41.15 | 44.65 | 48.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.