Mercado abrirá em 5 h 18 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
77,54 -0,84 (-1,07%) OURO
2.319,80 -4,40 (-0,19%) Bitcoin USD
62.254,73 -1.356,46 (-2,13%)
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 março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321C00135000 | 2024-05-03 9:41AM EDT | 135.00 | 141.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250321C00220000 | 2024-04-15 2:54PM EDT | 220.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD250321C00225000 | 2024-05-06 12:55PM EDT | 225.00 | 53.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250321C00235000 | 2024-04-30 9:37AM EDT | 235.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250321C00240000 | 2024-04-04 2:37PM EDT | 240.00 | 44.70 | 41.15 | 42.15 | 0.00 | - | 10 | 10 | 27.74% |
| MCD250321C00245000 | 2024-04-15 2:37PM EDT | 245.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250321C00250000 | 2024-04-11 2:12PM EDT | 250.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 255.00 | 35.31 | 30.25 | 30.95 | 0.00 | - | 18 | 18 | 24.91% |
| MCD250321C00260000 | 2024-05-07 2:30PM EDT | 260.00 | 24.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250321C00265000 | 2024-05-07 11:42AM EDT | 265.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD250321C00270000 | 2024-05-03 2:30PM EDT | 270.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| MCD250321C00275000 | 2024-05-06 3:41PM EDT | 275.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MCD250321C00280000 | 2024-05-07 1:36PM EDT | 280.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD250321C00285000 | 2024-05-06 2:58PM EDT | 285.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD250321C00290000 | 2024-05-06 2:58PM EDT | 290.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD250321C00295000 | 2024-05-07 1:42PM EDT | 295.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250321C00300000 | 2024-05-07 2:48PM EDT | 300.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCD250321C00305000 | 2024-05-06 10:08AM EDT | 305.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MCD250321C00315000 | 2024-04-15 11:41AM EDT | 315.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250321C00320000 | 2024-05-07 10:15AM EDT | 320.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MCD250321C00330000 | 2024-05-06 1:45PM EDT | 330.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00335000 | 2024-05-06 1:43PM EDT | 335.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00340000 | 2024-04-12 3:45PM EDT | 340.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MCD250321C00350000 | 2024-05-06 1:40PM EDT | 350.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00360000 | 2024-05-06 1:53PM EDT | 360.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00370000 | 2024-05-07 10:33AM EDT | 370.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00380000 | 2024-05-07 10:32AM EDT | 380.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00390000 | 2024-05-07 10:27AM EDT | 390.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00400000 | 2024-05-07 10:33AM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00410000 | 2024-05-07 10:33AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321C00420000 | 2024-04-11 2:13PM EDT | 420.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321P00155000 | 2024-04-12 1:45PM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250321P00165000 | 2024-05-07 10:28AM EDT | 165.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250321P00170000 | 2024-04-05 2:45PM EDT | 170.00 | 0.89 | 0.00 | 2.30 | 0.00 | - | 2 | 1 | 33.97% |
| MCD250321P00175000 | 2024-04-04 3:23PM EDT | 175.00 | 0.94 | 0.00 | 2.10 | 0.00 | - | 2 | 1 | 31.49% |
| MCD250321P00180000 | 2024-04-24 9:43AM EDT | 180.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MCD250321P00185000 | 2024-04-11 2:28PM EDT | 185.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MCD250321P00190000 | 2024-04-05 3:10PM EDT | 190.00 | 1.62 | 0.00 | 2.73 | 0.00 | - | 10 | 10 | 28.32% |
| MCD250321P00195000 | 2024-04-22 12:36PM EDT | 195.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCD250321P00200000 | 2024-05-03 2:43PM EDT | 200.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321P00205000 | 2024-04-30 11:33AM EDT | 205.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250321P00210000 | 2024-04-22 1:49PM EDT | 210.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD250321P00215000 | 2024-05-07 11:06AM EDT | 215.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| MCD250321P00220000 | 2024-04-29 9:42AM EDT | 220.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MCD250321P00225000 | 2024-05-07 11:06AM EDT | 225.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| MCD250321P00230000 | 2024-05-06 2:47PM EDT | 230.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250321P00235000 | 2024-05-06 2:47PM EDT | 235.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250321P00240000 | 2024-05-07 2:06PM EDT | 240.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| MCD250321P00245000 | 2024-05-07 2:06PM EDT | 245.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MCD250321P00250000 | 2024-05-03 10:28AM EDT | 250.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD250321P00255000 | 2024-05-03 1:26PM EDT | 255.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MCD250321P00260000 | 2024-05-03 1:11PM EDT | 260.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MCD250321P00265000 | 2024-05-07 3:30PM EDT | 265.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| MCD250321P00270000 | 2024-05-07 1:41PM EDT | 270.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250321P00275000 | 2024-05-06 3:41PM EDT | 275.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250321P00280000 | 2024-05-06 2:58PM EDT | 280.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250321P00285000 | 2024-05-01 3:32PM EDT | 285.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250321P00320000 | 2024-04-12 10:42AM EDT | 320.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.