Mercado fechará em 1 h 56 min
BOVESPA
129.213,48 +3,00 (+0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.200,48 +92,16 (+0,16%) PETROLEO CRU
78,90 +0,52 (+0,66%) OURO
2.322,90 -1,30 (-0,06%) Bitcoin USD
62.542,96 -820,52 (-1,29%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:04PM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250620C00200000 | 2024-04-18 1:14PM EDT | 200.00 | 77.83 | 73.60 | 76.45 | 0.00 | - | 40 | 22 | 31.08% |
| MCD250620C00215000 | 2024-04-24 12:01PM EDT | 215.00 | 69.97 | 61.95 | 64.15 | 0.00 | - | - | 1 | 29.42% |
| MCD250620C00220000 | 2024-03-27 10:17AM EDT | 220.00 | 70.80 | 63.50 | 64.35 | 0.00 | - | 5 | 8 | 33.79% |
| MCD250620C00230000 | 2024-04-05 1:34PM EDT | 230.00 | 51.10 | 51.55 | 52.70 | 0.00 | - | 1 | 0 | 27.95% |
| MCD250620C00235000 | 2024-04-10 9:46AM EDT | 235.00 | 47.10 | 45.90 | 47.65 | 0.00 | - | - | 1 | 25.95% |
| MCD250620C00240000 | 2024-04-30 12:21PM EDT | 240.00 | 48.10 | 41.45 | 43.25 | 0.00 | - | 1 | 9 | 24.63% |
| MCD250620C00245000 | 2024-04-11 2:26PM EDT | 245.00 | 41.90 | 37.85 | 39.90 | 0.00 | - | 2 | 5 | 24.30% |
| MCD250620C00250000 | 2024-04-17 11:24AM EDT | 250.00 | 36.40 | 34.15 | 36.00 | 0.00 | - | 1 | 2 | 23.32% |
| MCD250620C00260000 | 2024-04-16 11:09AM EDT | 260.00 | 29.97 | 28.25 | 29.80 | 0.00 | - | 1 | 6 | 22.56% |
| MCD250620C00265000 | 2024-05-07 2:22PM EDT | 265.00 | 25.30 | 24.65 | 26.90 | 0.00 | - | 13 | 30 | 22.17% |
| MCD250620C00270000 | 2024-05-07 2:11PM EDT | 270.00 | 22.50 | 21.70 | 24.00 | 0.00 | - | 12 | 49 | 21.64% |
| MCD250620C00275000 | 2024-05-08 11:53AM EDT | 275.00 | 20.00 | 19.45 | 21.40 | -1.40 | -6.54% | 2 | 257 | 21.25% |
| MCD250620C00280000 | 2024-05-07 12:21PM EDT | 280.00 | 18.00 | 15.50 | 19.10 | 0.00 | - | 2 | 55 | 20.99% |
| MCD250620C00285000 | 2024-05-03 3:37PM EDT | 285.00 | 15.90 | 15.10 | 16.65 | 0.00 | - | 1 | 53 | 20.45% |
| MCD250620C00290000 | 2024-04-30 12:16PM EDT | 290.00 | 16.70 | 12.65 | 13.95 | 0.00 | - | 1 | 32 | 19.53% |
| MCD250620C00295000 | 2024-04-29 1:18PM EDT | 295.00 | 14.75 | 10.55 | 12.45 | 0.00 | - | 2 | 21 | 19.55% |
| MCD250620C00300000 | 2024-05-07 1:41PM EDT | 300.00 | 10.00 | 9.65 | 11.30 | 0.00 | - | 2 | 985 | 19.78% |
| MCD250620C00305000 | 2024-05-01 10:42AM EDT | 305.00 | 9.75 | 8.10 | 8.80 | 0.00 | - | 3 | 46 | 18.53% |
| MCD250620C00310000 | 2024-04-30 9:41AM EDT | 310.00 | 7.50 | 6.45 | 7.45 | 0.00 | - | 1 | 32 | 18.24% |
| MCD250620C00315000 | 2024-04-19 3:39PM EDT | 315.00 | 8.80 | 5.45 | 6.30 | 0.00 | - | 2 | 55 | 18.02% |
| MCD250620C00320000 | 2024-05-03 12:24PM EDT | 320.00 | 5.32 | 2.83 | 5.20 | 0.00 | - | 1 | 45 | 17.69% |
| MCD250620C00325000 | 2024-04-18 10:16AM EDT | 325.00 | 6.00 | 2.16 | 4.35 | 0.00 | - | 1 | 36 | 17.51% |
| MCD250620C00330000 | 2024-05-07 3:37PM EDT | 330.00 | 3.35 | 3.00 | 3.65 | 0.00 | - | 1 | 146 | 17.38% |
| MCD250620C00335000 | 2024-05-07 3:41PM EDT | 335.00 | 2.80 | 2.71 | 3.05 | 0.00 | - | 1 | 58 | 17.27% |
| MCD250620C00340000 | 2024-05-02 11:07AM EDT | 340.00 | 3.60 | 2.23 | 2.55 | 0.00 | - | 1 | 66 | 17.19% |
| MCD250620C00345000 | 2024-04-29 2:45PM EDT | 345.00 | 2.53 | 1.82 | 2.10 | 0.00 | - | 30 | 95 | 17.07% |
| MCD250620C00350000 | 2024-04-29 3:33PM EDT | 350.00 | 2.10 | 1.48 | 1.78 | 0.00 | - | 218 | 251 | 17.08% |
| MCD250620C00360000 | 2024-05-02 3:49PM EDT | 360.00 | 1.48 | 0.92 | 1.32 | 0.00 | - | 1 | 11 | 17.25% |
| MCD250620C00370000 | 2024-03-19 10:32AM EDT | 370.00 | 2.24 | 0.53 | 2.77 | 0.00 | - | 3 | 33 | 21.84% |
| MCD250620C00380000 | 2024-05-06 2:33PM EDT | 380.00 | 0.60 | 0.30 | 0.78 | 0.00 | - | 2 | 19 | 17.79% |
| MCD250620C00390000 | 2024-05-08 1:45PM EDT | 390.00 | 0.35 | 0.32 | 0.45 | -0.01 | -2.78% | 2 | 9 | 17.24% |
| MCD250620C00400000 | 2024-05-08 1:43PM EDT | 400.00 | 0.29 | 0.01 | 0.36 | -0.06 | -17.14% | 2 | 16 | 17.60% |
| MCD250620C00410000 | 2024-05-08 1:44PM EDT | 410.00 | 0.15 | 0.14 | 0.27 | -0.15 | -50.00% | 1 | 5 | 17.79% |
| MCD250620C00420000 | 2024-05-08 1:45PM EDT | 420.00 | 0.10 | 0.04 | 0.30 | -0.12 | -35.29% | 1 | 36 | 18.90% |
| MCD250620C00430000 | 2024-05-07 10:23AM EDT | 430.00 | 0.18 | 0.03 | 0.29 | 0.00 | - | 2 | 6 | 19.63% |
| MCD250620C00440000 | 2024-04-04 10:07AM EDT | 440.00 | 0.18 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 27.05% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250620P00135000 | 2024-05-08 11:14AM EDT | 135.00 | 0.29 | 0.14 | 0.45 | -0.07 | -19.44% | 1 | 1 | 31.54% |
| MCD250620P00140000 | 2024-05-03 9:41AM EDT | 140.00 | 0.38 | 0.14 | 0.63 | 0.00 | - | 1 | 23 | 31.67% |
| MCD250620P00145000 | 2024-03-25 1:35PM EDT | 145.00 | 0.61 | 0.00 | 4.75 | 0.00 | - | 53 | 23 | 46.44% |
| MCD250620P00160000 | 2024-04-08 1:51PM EDT | 160.00 | 1.00 | 0.05 | 5.00 | 0.00 | - | - | 6 | 40.97% |
| MCD250620P00165000 | 2024-04-18 12:12PM EDT | 165.00 | 1.21 | 0.50 | 1.28 | 0.00 | - | 1 | 1 | 27.97% |
| MCD250620P00170000 | 2024-04-16 2:45PM EDT | 170.00 | 1.40 | 0.62 | 1.46 | 0.00 | - | 2 | 2 | 27.25% |
| MCD250620P00175000 | 2024-05-07 3:20PM EDT | 175.00 | 1.20 | 1.03 | 1.35 | 0.00 | - | 2 | 7 | 25.38% |
| MCD250620P00180000 | 2024-04-18 9:30AM EDT | 180.00 | 1.41 | 0.91 | 1.88 | 0.00 | - | 4 | 6 | 25.81% |
| MCD250620P00190000 | 2024-03-28 3:13PM EDT | 190.00 | 1.77 | 1.80 | 2.30 | 0.00 | - | 1 | 9 | 24.12% |
| MCD250620P00195000 | 2024-05-06 1:24PM EDT | 195.00 | 2.16 | 0.28 | 2.37 | 0.00 | - | 1 | 7 | 22.86% |
| MCD250620P00200000 | 2024-04-29 3:56PM EDT | 200.00 | 2.11 | 2.21 | 2.71 | 0.00 | - | 5 | 148 | 22.24% |
| MCD250620P00205000 | 2024-04-10 10:40AM EDT | 205.00 | 3.55 | 1.66 | 3.10 | 0.00 | - | 1 | 67 | 21.63% |
| MCD250620P00210000 | 2024-04-12 2:49PM EDT | 210.00 | 4.20 | 2.02 | 3.55 | 0.00 | - | 5 | 12 | 21.04% |
| MCD250620P00215000 | 2024-05-02 3:49PM EDT | 215.00 | 3.80 | 2.99 | 4.00 | 0.00 | - | 1 | 7 | 20.35% |
| MCD250620P00220000 | 2024-05-07 11:07AM EDT | 220.00 | 4.40 | 2.32 | 4.70 | 0.00 | - | 40 | 174 | 19.97% |
| MCD250620P00225000 | 2024-05-06 2:07PM EDT | 225.00 | 5.05 | 2.57 | 5.35 | 0.00 | - | 2 | 12 | 19.37% |
| MCD250620P00230000 | 2024-05-08 9:57AM EDT | 230.00 | 6.05 | 5.70 | 6.15 | -1.05 | -14.79% | 7 | 8 | 18.87% |
| MCD250620P00235000 | 2024-04-29 2:44PM EDT | 235.00 | 6.31 | 6.50 | 7.05 | 0.00 | - | 1 | 411 | 18.36% |
| MCD250620P00240000 | 2024-05-08 9:33AM EDT | 240.00 | 7.90 | 6.20 | 8.05 | +0.05 | +0.64% | 71 | 800 | 17.83% |
| MCD250620P00245000 | 2024-05-06 12:58PM EDT | 245.00 | 8.82 | 8.50 | 9.20 | 0.00 | - | 3 | 25 | 17.33% |
| MCD250620P00250000 | 2024-05-07 3:59PM EDT | 250.00 | 10.80 | 9.75 | 10.45 | 0.00 | - | 4 | 336 | 16.79% |
| MCD250620P00255000 | 2024-04-29 12:24PM EDT | 255.00 | 10.90 | 11.00 | 12.20 | 0.00 | - | 19 | 70 | 16.57% |
| MCD250620P00260000 | 2024-05-07 3:59PM EDT | 260.00 | 14.00 | 12.05 | 13.50 | 0.00 | - | 2 | 399 | 15.76% |
| MCD250620P00265000 | 2024-05-07 1:59PM EDT | 265.00 | 15.60 | 14.30 | 15.35 | 0.00 | - | 5 | 158 | 15.28% |
| MCD250620P00270000 | 2024-04-30 2:57PM EDT | 270.00 | 15.40 | 15.15 | 17.50 | 0.00 | - | 3 | 127 | 14.89% |
| MCD250620P00275000 | 2024-05-06 10:37AM EDT | 275.00 | 18.43 | 18.30 | 19.65 | 0.00 | - | 5 | 101 | 14.29% |
| MCD250620P00280000 | 2024-05-07 2:39PM EDT | 280.00 | 22.97 | 21.45 | 22.35 | 0.00 | - | 3 | 48 | 13.97% |
| MCD250620P00285000 | 2024-04-24 2:09PM EDT | 285.00 | 21.41 | 23.65 | 25.00 | 0.00 | - | 1 | 31 | 13.37% |
| MCD250620P00290000 | 2024-04-24 2:09PM EDT | 290.00 | 23.91 | 27.10 | 27.95 | 0.00 | - | 2 | 10 | 12.79% |
| MCD250620P00295000 | 2024-04-24 2:07PM EDT | 295.00 | 26.52 | 29.20 | 31.10 | 0.00 | - | 1 | 16 | 12.12% |
| MCD250620P00300000 | 2024-05-02 11:49AM EDT | 300.00 | 29.70 | 32.10 | 34.85 | 0.00 | - | 4 | 8 | 11.80% |
| MCD250620P00320000 | 2024-04-16 12:00PM EDT | 320.00 | 53.75 | 49.50 | 54.50 | 0.00 | - | - | 1 | 15.22% |
| MCD250620P00325000 | 2024-04-02 12:52PM EDT | 325.00 | 48.00 | 50.00 | 54.50 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620P00340000 | 2024-05-07 2:39PM EDT | 340.00 | 73.91 | 70.95 | 74.00 | 0.00 | - | 1 | 0 | 17.73% |
© 2024 Yahoo. Todos os direitos reservados.