Mercado abrirá em 4 h 7 min
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
79,72 +0,73 (+0,92%) OURO
2.319,00 -3,30 (-0,14%) Bitcoin USD
61.298,90 -840,39 (-1,35%)
McDonald's Corporation (MCD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00252500 | 2024-05-07 10:15AM EDT | 252.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240510C00255000 | 2024-05-07 10:15AM EDT | 255.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240510C00257500 | 2024-05-07 10:15AM EDT | 257.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240510C00260000 | 2024-05-07 10:15AM EDT | 260.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240510C00262500 | 2024-05-08 10:13AM EDT | 262.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240510C00265000 | 2024-05-08 12:56PM EDT | 265.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MCD240510C00267500 | 2024-05-08 3:59PM EDT | 267.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| MCD240510C00270000 | 2024-05-08 3:55PM EDT | 270.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 1.56% |
| MCD240510C00272500 | 2024-05-08 3:59PM EDT | 272.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 6.25% |
| MCD240510C00275000 | 2024-05-08 3:52PM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 6.25% |
| MCD240510C00277500 | 2024-05-08 3:51PM EDT | 277.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| MCD240510C00280000 | 2024-05-08 2:13PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 12.50% |
| MCD240510C00282500 | 2024-05-08 3:51PM EDT | 282.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| MCD240510C00285000 | 2024-05-08 1:52PM EDT | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| MCD240510C00287500 | 2024-05-08 10:47AM EDT | 287.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MCD240510C00290000 | 2024-05-08 3:51PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| MCD240510C00292500 | 2024-05-08 2:18PM EDT | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MCD240510C00295000 | 2024-05-08 2:04PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCD240510C00300000 | 2024-05-08 3:21PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| MCD240510C00302500 | 2024-05-08 12:33PM EDT | 302.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240510C00305000 | 2024-05-08 1:10PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MCD240510C00310000 | 2024-05-03 10:44AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240510C00315000 | 2024-05-06 11:12AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MCD240510C00370000 | 2024-05-06 2:34PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00185000 | 2024-05-03 3:52PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MCD240510P00230000 | 2024-05-07 11:14AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MCD240510P00235000 | 2024-05-08 1:10PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MCD240510P00240000 | 2024-05-02 11:41AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240510P00245000 | 2024-05-08 10:42AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240510P00247500 | 2024-05-08 9:55AM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MCD240510P00250000 | 2024-05-08 11:30AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCD240510P00252500 | 2024-05-08 10:58AM EDT | 252.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| MCD240510P00255000 | 2024-05-08 9:43AM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240510P00257500 | 2024-05-08 11:32AM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MCD240510P00260000 | 2024-05-08 2:35PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| MCD240510P00262500 | 2024-05-08 3:56PM EDT | 262.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| MCD240510P00265000 | 2024-05-08 3:59PM EDT | 265.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 6.25% |
| MCD240510P00267500 | 2024-05-08 3:46PM EDT | 267.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 1.56% |
| MCD240510P00270000 | 2024-05-08 3:57PM EDT | 270.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 993 | 0 | 0.00% |
| MCD240510P00272500 | 2024-05-08 3:51PM EDT | 272.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 0.00% |
| MCD240510P00275000 | 2024-05-08 3:58PM EDT | 275.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1,329 | 0 | 0.00% |
| MCD240510P00277500 | 2024-05-08 3:52PM EDT | 277.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MCD240510P00280000 | 2024-05-08 3:52PM EDT | 280.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| MCD240510P00282500 | 2024-04-29 10:05AM EDT | 282.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00285000 | 2024-05-08 3:06PM EDT | 285.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MCD240510P00287500 | 2024-04-29 10:40AM EDT | 287.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240510P00300000 | 2024-05-01 3:45PM EDT | 300.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00310000 | 2024-05-01 3:53PM EDT | 310.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 44.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.