Mercado abrirá em 4 hs
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
77,27 -1,11 (-1,42%) OURO
2.316,20 -8,00 (-0,34%) Bitcoin USD
62.271,88 -1.252,92 (-1,97%)
McDonald's Corporation (MCD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220C00185000 | 2024-04-23 2:14PM EDT | 185.00 | 95.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD241220C00245000 | 2024-05-03 11:08AM EDT | 245.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD241220C00250000 | 2024-05-03 10:25AM EDT | 250.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD241220C00265000 | 2024-05-07 1:56PM EDT | 265.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD241220C00270000 | 2024-05-07 3:57PM EDT | 270.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MCD241220C00275000 | 2024-05-07 3:59PM EDT | 275.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| MCD241220C00280000 | 2024-05-03 10:25AM EDT | 280.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MCD241220C00285000 | 2024-05-06 11:03AM EDT | 285.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD241220C00290000 | 2024-05-07 1:41PM EDT | 290.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MCD241220C00295000 | 2024-05-07 12:22PM EDT | 295.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD241220C00300000 | 2024-05-07 3:22PM EDT | 300.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MCD241220C00305000 | 2024-04-23 1:44PM EDT | 305.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MCD241220C00310000 | 2024-05-07 10:44AM EDT | 310.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCD241220C00315000 | 2024-05-03 12:35PM EDT | 315.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD241220C00320000 | 2024-05-03 9:52AM EDT | 320.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCD241220C00325000 | 2024-04-26 12:24PM EDT | 325.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD241220C00330000 | 2024-05-07 2:29PM EDT | 330.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD241220C00335000 | 2024-05-01 12:16PM EDT | 335.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MCD241220C00340000 | 2024-05-02 1:57PM EDT | 340.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD241220C00345000 | 2024-05-03 2:46PM EDT | 345.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD241220C00360000 | 2024-05-07 2:25PM EDT | 360.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD241220C00365000 | 2024-05-07 2:27PM EDT | 365.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD241220C00370000 | 2024-05-07 2:28PM EDT | 370.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD241220C00380000 | 2024-04-30 10:47AM EDT | 380.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220P00185000 | 2024-05-07 11:42AM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD241220P00200000 | 2024-05-03 10:25AM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD241220P00205000 | 2024-05-07 2:43PM EDT | 205.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD241220P00210000 | 2024-05-06 2:00PM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD241220P00215000 | 2024-05-07 9:59AM EDT | 215.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCD241220P00220000 | 2024-05-06 3:49PM EDT | 220.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD241220P00225000 | 2024-04-30 9:42AM EDT | 225.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD241220P00230000 | 2024-05-07 2:45PM EDT | 230.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCD241220P00235000 | 2024-05-07 2:35PM EDT | 235.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MCD241220P00240000 | 2024-05-07 11:11AM EDT | 240.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD241220P00245000 | 2024-05-07 3:07PM EDT | 245.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MCD241220P00250000 | 2024-05-07 3:03PM EDT | 250.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MCD241220P00255000 | 2024-05-06 3:31PM EDT | 255.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD241220P00260000 | 2024-05-07 3:55PM EDT | 260.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| MCD241220P00265000 | 2024-05-07 2:39PM EDT | 265.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| MCD241220P00270000 | 2024-05-07 3:59PM EDT | 270.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD241220P00275000 | 2024-05-07 11:06AM EDT | 275.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD241220P00280000 | 2024-05-06 1:58PM EDT | 280.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD241220P00295000 | 2024-05-03 1:45PM EDT | 295.00 | 27.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD241220P00300000 | 2024-04-30 3:02PM EDT | 300.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.