Mercado fechará em 5 h 24 min
BOVESPA
129.212,18 +1,70 (+0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.783,14 -325,18 (-0,57%) PETROLEO CRU
78,02 -0,36 (-0,46%) OURO
2.324,00 -0,20 (-0,01%) Bitcoin USD
62.425,30 -808,96 (-1,28%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:36AM EDT. Mercado aberto.
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 | 14.30 | 17.05 | 0.00 | - | 2 | 2 | 56.49% |
| MCD240510C00255000 | 2024-05-07 10:15AM EDT | 255.00 | 14.60 | 11.85 | 14.25 | 0.00 | - | 2 | 3 | 66.65% |
| MCD240510C00257500 | 2024-05-07 10:15AM EDT | 257.50 | 12.10 | 9.30 | 12.05 | 0.00 | - | 2 | 2 | 62.35% |
| MCD240510C00260000 | 2024-05-07 10:15AM EDT | 260.00 | 9.60 | 6.85 | 9.60 | 0.00 | - | 2 | 10 | 54.15% |
| MCD240510C00262500 | 2024-05-08 10:13AM EDT | 262.50 | 6.10 | 5.15 | 5.75 | +0.75 | +14.02% | 5 | 13 | 28.35% |
| MCD240510C00265000 | 2024-05-08 10:11AM EDT | 265.00 | 4.10 | 3.05 | 3.35 | +0.79 | +23.87% | 39 | 57 | 20.85% |
| MCD240510C00267500 | 2024-05-08 10:09AM EDT | 267.50 | 1.99 | 1.42 | 1.60 | +0.04 | +2.05% | 119 | 96 | 17.65% |
| MCD240510C00270000 | 2024-05-08 10:19AM EDT | 270.00 | 0.58 | 0.55 | 0.62 | -0.01 | -1.69% | 423 | 787 | 16.80% |
| MCD240510C00272500 | 2024-05-08 10:19AM EDT | 272.50 | 0.23 | 0.22 | 0.27 | -0.02 | -8.00% | 79 | 534 | 18.31% |
| MCD240510C00275000 | 2024-05-08 10:15AM EDT | 275.00 | 0.15 | 0.15 | 0.18 | +0.05 | +50.00% | 284 | 2,304 | 21.83% |
| MCD240510C00277500 | 2024-05-08 10:04AM EDT | 277.50 | 0.10 | 0.10 | 0.15 | +0.03 | +37.50% | 20 | 1,444 | 25.93% |
| MCD240510C00280000 | 2024-05-08 10:19AM EDT | 280.00 | 0.10 | 0.07 | 0.10 | +0.05 | +100.00% | 348 | 593 | 28.42% |
| MCD240510C00282500 | 2024-05-08 9:47AM EDT | 282.50 | 0.06 | 0.05 | 0.10 | +0.02 | +50.00% | 208 | 400 | 32.81% |
| MCD240510C00285000 | 2024-05-08 10:11AM EDT | 285.00 | 0.07 | 0.05 | 0.10 | +0.04 | +133.33% | 5 | 423 | 37.11% |
| MCD240510C00287500 | 2024-05-07 9:51AM EDT | 287.50 | 0.03 | 0.01 | 0.40 | 0.00 | - | 10 | 72 | 53.81% |
| MCD240510C00290000 | 2024-05-07 3:20PM EDT | 290.00 | 0.16 | 0.01 | 0.11 | +0.13 | +433.33% | 20 | 156 | 45.90% |
| MCD240510C00292500 | 2024-05-07 2:09PM EDT | 292.50 | 0.02 | 0.02 | 0.08 | 0.00 | - | 1 | 54 | 47.56% |
| MCD240510C00295000 | 2024-05-07 12:59PM EDT | 295.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 3 | 214 | 51.37% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.01 | 0.50 | 0.00 | - | 4 | 5 | 66.41% |
| MCD240510C00300000 | 2024-05-07 3:37PM EDT | 300.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 3 | 28 | 63.09% |
| MCD240510C00302500 | 2024-05-07 3:38PM EDT | 302.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 7 | 37 | 80.37% |
| MCD240510C00305000 | 2024-05-07 11:13AM EDT | 305.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 161 | 55.47% |
| MCD240510C00310000 | 2024-05-03 10:44AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 53.13% |
| MCD240510C00315000 | 2024-05-06 11:12AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 81 | 59.38% |
| MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 146 | 64.06% |
| MCD240510C00370000 | 2024-05-06 2:34PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 117.19% |
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 | 0.01 | 0.00 | - | 11 | 11 | 128.13% |
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 113.67% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 3 | 108.40% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | - | 14 | 98.24% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 32 | 107.72% |
| MCD240510P00230000 | 2024-05-07 11:14AM EDT | 230.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 69 | 96.29% |
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 5 | 41 | 60.55% |
| MCD240510P00240000 | 2024-05-02 11:41AM EDT | 240.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 73 | 52.73% |
| MCD240510P00245000 | 2024-05-07 2:34PM EDT | 245.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 10 | 110 | 44.92% |
| MCD240510P00247500 | 2024-05-06 9:30AM EDT | 247.50 | 0.05 | 0.04 | 0.24 | +0.01 | +25.00% | 10 | 19 | 51.07% |
| MCD240510P00250000 | 2024-05-07 12:21PM EDT | 250.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 2 | 173 | 38.77% |
| MCD240510P00252500 | 2024-05-08 9:40AM EDT | 252.50 | 0.05 | 0.01 | 0.14 | +0.02 | +66.67% | 2 | 198 | 36.04% |
| MCD240510P00255000 | 2024-05-08 9:43AM EDT | 255.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 1 | 132 | 27.15% |
| MCD240510P00257500 | 2024-05-08 10:15AM EDT | 257.50 | 0.09 | 0.02 | 0.18 | +0.02 | +20.00% | 3 | 110 | 27.05% |
| MCD240510P00260000 | 2024-05-08 10:19AM EDT | 260.00 | 0.14 | 0.05 | 0.14 | +0.02 | +40.00% | 24 | 1,130 | 20.22% |
| MCD240510P00262500 | 2024-05-08 10:12AM EDT | 262.50 | 0.13 | 0.18 | 0.22 | -0.17 | -56.67% | 26 | 332 | 16.50% |
| MCD240510P00265000 | 2024-05-08 10:17AM EDT | 265.00 | 0.46 | 0.48 | 0.58 | -0.22 | -32.35% | 89 | 715 | 14.99% |
| MCD240510P00267500 | 2024-05-08 10:18AM EDT | 267.50 | 1.25 | 1.29 | 1.39 | -0.30 | -19.35% | 122 | 354 | 13.21% |
| MCD240510P00270000 | 2024-05-08 10:18AM EDT | 270.00 | 2.88 | 2.74 | 3.05 | -0.12 | -4.00% | 101 | 562 | 12.84% |
| MCD240510P00272500 | 2024-05-08 10:14AM EDT | 272.50 | 4.28 | 4.90 | 5.35 | -0.82 | -16.08% | 18 | 899 | 15.09% |
| MCD240510P00275000 | 2024-05-08 10:18AM EDT | 275.00 | 7.52 | 6.55 | 8.40 | +0.42 | +5.59% | 4 | 372 | 32.03% |
| MCD240510P00277500 | 2024-05-07 3:33PM EDT | 277.50 | 9.68 | 8.70 | 10.95 | 0.00 | - | 17 | 8 | 39.33% |
| MCD240510P00280000 | 2024-05-06 10:32AM EDT | 280.00 | 9.07 | 11.05 | 13.45 | 0.00 | - | 2 | 15 | 45.46% |
| MCD240510P00282500 | 2024-04-29 10:05AM EDT | 282.50 | 10.15 | 13.40 | 15.90 | 0.00 | - | - | 0 | 50.29% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 285.00 | 17.50 | 12.65 | 15.40 | 0.00 | - | 2 | 2 | 0.00% |
| MCD240510P00287500 | 2024-04-29 10:40AM EDT | 287.50 | 14.15 | 18.00 | 20.95 | 0.00 | - | - | 0 | 62.40% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 20.00 | 23.45 | 0.00 | - | - | 0 | 67.72% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 25.50 | 28.45 | 0.00 | - | 11 | 0 | 77.88% |
| MCD240510P00300000 | 2024-05-01 3:45PM EDT | 300.00 | 23.25 | 32.10 | 33.40 | 0.00 | - | - | 0 | 51.95% |
| MCD240510P00310000 | 2024-05-01 3:53PM EDT | 310.00 | 34.57 | 41.70 | 43.30 | 0.00 | - | - | 0 | 100.88% |
| MCD240510P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 44.58 | 52.00 | 53.30 | 0.00 | - | - | 0 | 117.43% |
© 2024 Yahoo. Todos os direitos reservados.