Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
79,80 -0,26 (-0,32%) OURO
2.428,10 +10,70 (+0,44%) Bitcoin USD
66.367,83 -517,21 (-0,77%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:260.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00260000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 12.00 | 11.15 | 13.80 | +2.73 | +29.45% | 1 | 7 | 44.63% |
| MCD240531C00260000 | 2024-05-17 12:05PM EDT | 2024-05-31 | 13.00 | 12.10 | 13.65 | -1.70 | -11.56% | 4 | 2 | 27.63% |
| MCD240607C00260000 | 2024-05-15 3:16PM EDT | 2024-06-07 | 14.90 | 11.15 | 13.95 | 0.00 | - | 2 | 11 | 23.79% |
| MCD240614C00260000 | 2024-05-10 1:58PM EDT | 2024-06-14 | 14.50 | 11.30 | 14.85 | 0.00 | - | - | 1 | 24.63% |
| MCD240621C00260000 | 2024-05-17 9:53AM EDT | 2024-06-21 | 13.90 | 12.90 | 13.75 | -1.60 | -10.32% | 1 | 179 | 17.13% |
| MCD240628C00260000 | 2024-05-14 10:46AM EDT | 2024-06-28 | 12.55 | 13.30 | 14.15 | +12.55 | - | - | 1 | 17.20% |
| MCD240719C00260000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 14.40 | 14.80 | 16.25 | -1.50 | -9.43% | 4 | 134 | 20.03% |
| MCD240920C00260000 | 2024-05-15 10:46AM EDT | 2024-09-20 | 19.69 | 18.75 | 19.75 | 0.00 | - | 1 | 50 | 20.37% |
| MCD241220C00260000 | 2024-05-16 3:15PM EDT | 2024-12-20 | 25.35 | 23.30 | 24.75 | 0.00 | - | 1 | 8 | 21.96% |
| MCD250117C00260000 | 2024-05-17 2:06PM EDT | 2025-01-17 | 24.04 | 24.45 | 25.95 | -2.11 | -8.07% | 4 | 411 | 22.10% |
| MCD250321C00260000 | 2024-05-15 1:15PM EDT | 2025-03-21 | 28.90 | 26.35 | 28.40 | 0.00 | - | 11 | 23 | 22.30% |
| MCD250620C00260000 | 2024-05-13 9:51AM EDT | 2025-06-20 | 34.15 | 30.25 | 32.05 | 0.00 | - | 3 | 7 | 22.96% |
| MCD260116C00260000 | 2024-05-16 3:26PM EDT | 2026-01-16 | 38.68 | 36.75 | 38.90 | 0.00 | - | 1 | 662 | 23.69% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00260000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.12 | -0.06 | -37.50% | 98 | 242 | 22.95% |
| MCD240531P00260000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 0.26 | 0.16 | 0.27 | +0.02 | +8.33% | 69 | 143 | 17.53% |
| MCD240607P00260000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 0.62 | 0.39 | 0.85 | +0.02 | +3.33% | 5 | 353 | 19.12% |
| MCD240614P00260000 | 2024-05-17 2:53PM EDT | 2024-06-14 | 0.98 | 0.61 | 0.96 | +0.14 | +16.67% | 13 | 78 | 17.01% |
| MCD240621P00260000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 1.13 | 0.96 | 1.15 | +0.16 | +16.49% | 348 | 2,285 | 16.08% |
| MCD240628P00260000 | 2024-05-17 1:16PM EDT | 2024-06-28 | 1.45 | 1.25 | 1.55 | +0.28 | +23.93% | 5 | 42 | 16.32% |
| MCD240719P00260000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 2.02 | 1.88 | 2.00 | +0.31 | +18.13% | 73 | 850 | 14.67% |
| MCD240920P00260000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 4.65 | 4.45 | 4.70 | +0.33 | +7.64% | 23 | 572 | 15.61% |
| MCD241220P00260000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 7.10 | 7.30 | 7.65 | 0.00 | - | 12 | 61 | 15.85% |
| MCD250117P00260000 | 2024-05-16 10:45AM EDT | 2025-01-17 | 7.70 | 7.90 | 8.40 | 0.00 | - | 4 | 1,016 | 15.85% |
| MCD250321P00260000 | 2024-05-13 10:54AM EDT | 2025-03-21 | 9.35 | 9.55 | 10.65 | 0.00 | - | 1 | 56 | 16.57% |
| MCD250620P00260000 | 2024-05-13 12:54PM EDT | 2025-06-20 | 11.83 | 11.45 | 12.80 | 0.00 | - | 1 | 399 | 16.58% |
| MCD260116P00260000 | 2024-05-17 1:01PM EDT | 2026-01-16 | 16.00 | 14.90 | 16.60 | +0.50 | +3.23% | 2 | 67 | 16.29% |
© 2024 Yahoo. Todos os direitos reservados.