Mercado abrirá em 4 h 36 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
77,30 -1,08 (-1,38%) OURO
2.314,30 -9,90 (-0,43%) Bitcoin USD
62.329,45 -1.271,48 (-2,00%)
McDonald's Corporation (MCD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD260116C00125000 | 2024-05-06 1:05PM EDT | 125.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116C00130000 | 2024-04-03 12:30PM EDT | 130.00 | 149.00 | 139.50 | 143.90 | 0.00 | - | 10 | 11 | 46.79% |
| MCD260116C00135000 | 2024-04-05 11:21AM EDT | 135.00 | 133.77 | 135.10 | 139.50 | 0.00 | - | 1 | 3 | 46.00% |
| MCD260116C00140000 | 2024-04-26 11:30AM EDT | 140.00 | 135.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCD260116C00145000 | 2024-03-27 2:35PM EDT | 145.00 | 139.10 | 129.70 | 134.00 | 0.00 | - | 1 | 1 | 49.87% |
| MCD260116C00150000 | 2024-01-29 4:44PM EDT | 150.00 | 145.10 | 146.00 | 150.05 | 0.00 | - | 1 | 5 | 73.90% |
| MCD260116C00155000 | 2023-10-20 3:49PM EDT | 155.00 | 111.40 | 123.65 | 127.50 | 0.00 | - | 1 | 1 | 50.78% |
| MCD260116C00160000 | 2024-04-05 10:55AM EDT | 160.00 | 112.73 | 113.05 | 116.75 | 0.00 | - | 1 | 3 | 40.34% |
| MCD260116C00165000 | 2024-03-13 10:26AM EDT | 165.00 | 128.55 | 106.00 | 111.00 | 0.00 | - | - | 1 | 37.38% |
| MCD260116C00170000 | 2023-10-24 2:45PM EDT | 170.00 | 97.92 | 117.15 | 119.85 | 0.00 | - | 5 | 5 | 51.93% |
| MCD260116C00175000 | 2024-02-21 4:35PM EDT | 175.00 | 123.80 | 112.00 | 116.90 | 0.00 | - | 1 | 1 | 50.85% |
| MCD260116C00180000 | 2024-05-06 12:23PM EDT | 180.00 | 97.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116C00185000 | 2023-10-23 2:11PM EDT | 185.00 | 84.62 | 104.70 | 107.40 | 0.00 | - | 4 | 0 | 49.78% |
| MCD260116C00190000 | 2024-04-26 3:36PM EDT | 190.00 | 93.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116C00195000 | 2024-04-25 12:41PM EDT | 195.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD260116C00200000 | 2024-05-03 12:05PM EDT | 200.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116C00205000 | 2024-02-14 12:31PM EDT | 205.00 | 92.00 | 84.25 | 87.90 | 0.00 | - | 7 | 9 | 41.99% |
| MCD260116C00210000 | 2024-04-18 2:05PM EDT | 210.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116C00215000 | 2024-04-11 11:34AM EDT | 215.00 | 67.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116C00220000 | 2024-05-03 10:14AM EDT | 220.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD260116C00225000 | 2024-04-18 11:30AM EDT | 225.00 | 62.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116C00230000 | 2024-04-05 1:09PM EDT | 230.00 | 57.12 | 56.35 | 57.85 | 0.00 | - | 1 | 11 | 28.08% |
| MCD260116C00235000 | 2024-04-04 2:55PM EDT | 235.00 | 56.00 | 52.20 | 54.15 | 0.00 | - | 1 | 3 | 27.41% |
| MCD260116C00240000 | 2024-05-07 12:00PM EDT | 240.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116C00245000 | 2024-04-10 10:14AM EDT | 245.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116C00250000 | 2024-04-22 2:11PM EDT | 250.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116C00255000 | 2024-05-07 11:20AM EDT | 255.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116C00260000 | 2024-05-07 11:19AM EDT | 260.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MCD260116C00265000 | 2024-05-02 11:01AM EDT | 265.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116C00270000 | 2024-05-07 1:27PM EDT | 270.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MCD260116C00275000 | 2024-05-07 10:04AM EDT | 275.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MCD260116C00280000 | 2024-05-07 10:21AM EDT | 280.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| MCD260116C00285000 | 2024-04-25 12:49PM EDT | 285.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MCD260116C00290000 | 2024-05-06 11:43AM EDT | 290.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MCD260116C00295000 | 2024-05-06 2:45PM EDT | 295.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD260116C00300000 | 2024-05-07 2:41PM EDT | 300.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MCD260116C00305000 | 2024-05-03 10:42AM EDT | 305.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MCD260116C00310000 | 2024-04-29 9:32AM EDT | 310.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCD260116C00315000 | 2024-04-29 3:17PM EDT | 315.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD260116C00320000 | 2024-05-07 11:50AM EDT | 320.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MCD260116C00325000 | 2024-05-03 12:35PM EDT | 325.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MCD260116C00330000 | 2024-04-26 3:46PM EDT | 330.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD260116C00335000 | 2024-05-02 2:26PM EDT | 335.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD260116C00340000 | 2024-04-18 11:42AM EDT | 340.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD260116C00345000 | 2024-04-18 11:42AM EDT | 345.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD260116C00350000 | 2024-05-07 10:30AM EDT | 350.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MCD260116C00360000 | 2024-05-07 3:54PM EDT | 360.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCD260116C00370000 | 2024-05-01 2:58PM EDT | 370.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD260116C00380000 | 2024-04-08 1:54PM EDT | 380.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD260116C00390000 | 2024-05-06 12:20PM EDT | 390.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD260116C00400000 | 2024-05-07 3:21PM EDT | 400.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCD260116C00410000 | 2024-05-03 3:14PM EDT | 410.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCD260116C00420000 | 2024-04-09 2:37PM EDT | 420.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCD260116C00430000 | 2024-05-01 12:59PM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD260116C00440000 | 2024-04-11 9:48AM EDT | 440.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD260116C00450000 | 2024-05-03 2:54PM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD260116P00125000 | 2024-04-30 10:03AM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD260116P00130000 | 2024-05-02 3:58PM EDT | 130.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD260116P00135000 | 2024-05-01 1:33PM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MCD260116P00140000 | 2024-04-12 1:45PM EDT | 140.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD260116P00145000 | 2024-04-11 11:38AM EDT | 145.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD260116P00150000 | 2024-05-03 12:06PM EDT | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCD260116P00155000 | 2024-04-18 12:12PM EDT | 155.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD260116P00160000 | 2024-04-05 10:03AM EDT | 160.00 | 2.00 | 0.90 | 2.05 | 0.00 | - | 1 | 17 | 26.30% |
| MCD260116P00165000 | 2024-04-11 2:33PM EDT | 165.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCD260116P00170000 | 2024-04-08 1:49PM EDT | 170.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCD260116P00175000 | 2024-05-06 1:00PM EDT | 175.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MCD260116P00180000 | 2024-04-29 12:43PM EDT | 180.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD260116P00185000 | 2024-04-30 2:43PM EDT | 185.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD260116P00190000 | 2024-04-23 12:21PM EDT | 190.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD260116P00195000 | 2024-04-30 11:10AM EDT | 195.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD260116P00200000 | 2024-04-29 2:39PM EDT | 200.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD260116P00205000 | 2024-05-07 10:04AM EDT | 205.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MCD260116P00210000 | 2024-05-07 10:04AM EDT | 210.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MCD260116P00215000 | 2024-05-07 10:04AM EDT | 215.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCD260116P00220000 | 2024-05-07 10:04AM EDT | 220.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCD260116P00225000 | 2024-05-07 10:04AM EDT | 225.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCD260116P00230000 | 2024-05-07 10:04AM EDT | 230.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCD260116P00235000 | 2024-05-07 10:04AM EDT | 235.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MCD260116P00240000 | 2024-05-07 10:04AM EDT | 240.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MCD260116P00245000 | 2024-05-06 1:32PM EDT | 245.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD260116P00250000 | 2024-05-07 2:41PM EDT | 250.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MCD260116P00255000 | 2024-05-07 2:44PM EDT | 255.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MCD260116P00260000 | 2024-05-01 1:11PM EDT | 260.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MCD260116P00265000 | 2024-05-07 2:44PM EDT | 265.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MCD260116P00270000 | 2024-05-06 12:14PM EDT | 270.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MCD260116P00275000 | 2024-05-07 10:43AM EDT | 275.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| MCD260116P00280000 | 2024-05-06 9:38AM EDT | 280.00 | 24.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD260116P00285000 | 2024-04-19 9:37AM EDT | 285.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD260116P00290000 | 2024-04-30 11:26AM EDT | 290.00 | 28.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD260116P00295000 | 2024-02-28 12:52PM EDT | 295.00 | 22.50 | 26.55 | 27.95 | 0.00 | - | 3 | 66 | 4.92% |
| MCD260116P00300000 | 2024-05-01 1:11PM EDT | 300.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116P00305000 | 2024-04-05 10:12AM EDT | 305.00 | 41.00 | 38.65 | 39.70 | 0.00 | - | 1 | 9 | 9.05% |
| MCD260116P00310000 | 2024-03-15 10:17AM EDT | 310.00 | 36.39 | 43.40 | 46.85 | 0.00 | - | 1 | 8 | 12.24% |
| MCD260116P00315000 | 2024-05-01 9:55AM EDT | 315.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116P00320000 | 2024-04-12 9:30AM EDT | 320.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116P00325000 | 2024-04-09 10:51AM EDT | 325.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MCD260116P00330000 | 2024-04-17 10:00AM EDT | 330.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116P00335000 | 2024-01-22 4:03PM EDT | 335.00 | 42.25 | 44.75 | 46.50 | 0.00 | - | - | 0 | 0.00% |
| MCD260116P00340000 | 2023-12-14 10:56AM EDT | 340.00 | 50.00 | 47.00 | 51.45 | 0.00 | - | - | 5 | 0.00% |
| MCD260116P00345000 | 2024-02-06 10:30AM EDT | 345.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD260116P00350000 | 2024-03-13 3:21PM EDT | 350.00 | 65.70 | 80.50 | 85.00 | 0.00 | - | 1 | 1 | 15.40% |
| MCD260116P00360000 | 2024-02-05 1:25PM EDT | 360.00 | 76.80 | 65.05 | 68.10 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116P00400000 | 2024-03-01 10:30AM EDT | 400.00 | 107.95 | 115.50 | 120.50 | 0.00 | - | 2 | 0 | 0.00% |
| MCD260116P00420000 | 2024-02-07 11:59AM EDT | 420.00 | 129.24 | 125.00 | 130.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.