Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.581,73 -870,39 (-1,27%)
McDonald's Corporation (MCD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:270.00
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00270000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.18 | 0.13 | 0.21 | +0.09 | +100.00% | 61 | 225 | 20.07% |
| MCD240614C00270000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.40 | 0.34 | 0.63 | +0.20 | +100.00% | 67 | 171 | 18.93% |
| MCD240621C00270000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.67 | 0.60 | 0.79 | +0.37 | +123.33% | 286 | 2,755 | 16.60% |
| MCD240628C00270000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 0.86 | 0.79 | 1.29 | +0.55 | +177.42% | 10 | 135 | 17.12% |
| MCD240705C00270000 | 2024-05-31 3:40PM EDT | 2024-07-05 | 1.10 | 1.02 | 1.42 | +0.67 | +155.81% | 46 | 45 | 15.89% |
| MCD240712C00270000 | 2024-05-31 3:57PM EDT | 2024-07-12 | 1.61 | 1.49 | 1.86 | +0.72 | +80.90% | 54 | 1 | 16.21% |
| MCD240719C00270000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 2.09 | 1.94 | 2.29 | +1.06 | +102.91% | 684 | 1,816 | 16.46% |
| MCD240816C00270000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 4.20 | 3.15 | 4.35 | +1.79 | +74.27% | 219 | 377 | 18.19% |
| MCD240920C00270000 | 2024-05-31 3:40PM EDT | 2024-09-20 | 5.55 | 5.45 | 6.20 | +2.25 | +68.18% | 45 | 409 | 18.60% |
| MCD241220C00270000 | 2024-05-31 2:25PM EDT | 2024-12-20 | 8.93 | 9.60 | 10.90 | +1.82 | +25.60% | 853 | 178 | 20.15% |
| MCD250117C00270000 | 2024-05-31 3:30PM EDT | 2025-01-17 | 10.05 | 10.60 | 12.05 | +2.35 | +30.52% | 99 | 815 | 20.31% |
| MCD250321C00270000 | 2024-05-31 1:14PM EDT | 2025-03-21 | 12.55 | 13.35 | 14.00 | +2.03 | +19.30% | 2 | 97 | 20.13% |
| MCD250620C00270000 | 2024-05-31 3:19PM EDT | 2025-06-20 | 16.11 | 15.00 | 18.00 | +2.96 | +22.51% | 2 | 138 | 21.38% |
| MCD260116C00270000 | 2024-05-31 12:21PM EDT | 2026-01-16 | 23.10 | 23.25 | 25.15 | +3.00 | +14.93% | 3 | 445 | 22.62% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00270000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 13.21 | 11.60 | 14.40 | -7.16 | -35.15% | 80 | 253 | 51.94% |
| MCD240614P00270000 | 2024-05-31 1:36PM EDT | 2024-06-14 | 15.94 | 12.10 | 14.30 | -0.15 | -0.93% | 3 | 94 | 36.16% |
| MCD240621P00270000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 13.12 | 11.80 | 13.40 | -6.75 | -33.97% | 82 | 2,878 | 25.15% |
| MCD240628P00270000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 14.10 | 12.20 | 13.75 | -5.96 | -29.71% | 2 | 25 | 23.29% |
| MCD240705P00270000 | 2024-05-31 3:31PM EDT | 2024-07-05 | 15.62 | 11.00 | 13.70 | -5.38 | -25.62% | 1 | 4 | 20.64% |
| MCD240719P00270000 | 2024-05-31 3:19PM EDT | 2024-07-19 | 15.60 | 12.30 | 14.20 | -4.20 | -21.21% | 16 | 869 | 19.03% |
| MCD240816P00270000 | 2024-05-31 3:02PM EDT | 2024-08-16 | 16.20 | 13.65 | 15.50 | -4.35 | -21.17% | 20 | 154 | 18.30% |
| MCD240920P00270000 | 2024-05-30 3:03PM EDT | 2024-09-20 | 20.85 | 14.70 | 16.40 | 0.00 | - | 2 | 635 | 16.90% |
| MCD241220P00270000 | 2024-05-31 9:30AM EDT | 2024-12-20 | 21.00 | 17.00 | 18.50 | -1.00 | -4.55% | 1 | 396 | 15.46% |
| MCD250117P00270000 | 2024-05-28 2:04PM EDT | 2025-01-17 | 20.93 | 16.30 | 19.75 | -0.60 | -2.79% | 5 | 1,689 | 16.08% |
| MCD250321P00270000 | 2024-05-31 1:01PM EDT | 2025-03-21 | 22.10 | 19.80 | 21.35 | +2.13 | +10.67% | 1 | 23 | 16.03% |
| MCD250620P00270000 | 2024-05-31 3:50PM EDT | 2025-06-20 | 22.50 | 19.50 | 22.90 | -1.15 | -4.86% | 1 | 136 | 15.51% |
| MCD260116P00270000 | 2024-05-31 2:10PM EDT | 2026-01-16 | 26.55 | 23.75 | 26.35 | -2.67 | -9.14% | 7 | 140 | 15.13% |
© 2024 Yahoo. Todos os direitos reservados.