Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.854,98 -1.315,41 (-2,05%)
McDonald's Corporation (MCD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:250.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00250000 | 2024-04-19 9:38AM EDT | 2024-05-03 | 22.99 | 22.35 | 25.60 | 0.00 | - | 1 | 2 | 50.29% |
| MCD240517C00250000 | 2024-04-17 10:28AM EDT | 2024-05-17 | 19.95 | 23.00 | 26.45 | 0.00 | - | 6 | 28 | 45.45% |
| MCD240524C00250000 | 2024-04-11 2:50PM EDT | 2024-05-24 | 22.40 | 23.55 | 26.80 | 0.00 | - | - | 3 | 41.02% |
| MCD240621C00250000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 26.32 | 24.50 | 27.20 | +0.37 | +1.43% | 1 | 176 | 30.31% |
| MCD240719C00250000 | 2024-04-25 12:22PM EDT | 2024-07-19 | 26.30 | 26.00 | 27.05 | -4.55 | -14.75% | 4 | 134 | 24.35% |
| MCD240920C00250000 | 2024-04-18 10:50AM EDT | 2024-09-20 | 28.40 | 28.70 | 30.15 | 0.00 | - | 2 | 32 | 24.23% |
| MCD250117C00250000 | 2024-04-22 10:12AM EDT | 2025-01-17 | 35.05 | 33.85 | 35.55 | -1.10 | -3.04% | 2 | 584 | 24.88% |
| MCD250321C00250000 | 2024-04-11 2:12PM EDT | 2025-03-21 | 34.90 | 36.40 | 37.80 | 0.00 | - | 1 | 4 | 24.84% |
| MCD250620C00250000 | 2024-04-17 11:24AM EDT | 2025-06-20 | 36.40 | 39.20 | 41.10 | 0.00 | - | 1 | 2 | 25.14% |
| MCD260116C00250000 | 2024-04-22 2:11PM EDT | 2026-01-16 | 48.80 | 45.85 | 47.15 | 0.00 | - | 1 | 38 | 25.19% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00250000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.10 | 0.11 | 0.15 | -0.01 | -9.09% | 52 | 392 | 34.18% |
| MCD240510P00250000 | 2024-04-26 3:11PM EDT | 2024-05-10 | 0.24 | 0.21 | 0.39 | -0.06 | -20.00% | 4 | 52 | 29.13% |
| MCD240517P00250000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 0.32 | 0.35 | 0.45 | -0.07 | -17.95% | 209 | 524 | 24.54% |
| MCD240524P00250000 | 2024-04-25 1:54PM EDT | 2024-05-24 | 0.51 | 0.48 | 0.76 | +0.27 | +112.50% | 2 | 39 | 24.15% |
| MCD240531P00250000 | 2024-04-26 11:56AM EDT | 2024-05-31 | 0.50 | 0.40 | 0.72 | -0.21 | -29.58% | 15 | 19 | 21.29% |
| MCD240621P00250000 | 2024-04-26 1:53PM EDT | 2024-06-21 | 1.15 | 1.23 | 1.47 | -0.02 | -1.71% | 24 | 1,087 | 20.64% |
| MCD240719P00250000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 1.78 | 1.82 | 2.02 | +0.18 | +11.25% | 110 | 409 | 18.74% |
| MCD240920P00250000 | 2024-04-25 12:27PM EDT | 2024-09-20 | 3.02 | 3.60 | 4.10 | 0.00 | - | 9 | 436 | 18.70% |
| MCD241220P00250000 | 2024-04-23 12:47PM EDT | 2024-12-20 | 6.00 | 5.90 | 6.40 | 0.00 | - | 12 | 3 | 18.13% |
| MCD250117P00250000 | 2024-04-26 10:18AM EDT | 2025-01-17 | 6.40 | 6.45 | 7.25 | +0.25 | +4.07% | 3 | 1,121 | 18.28% |
| MCD250321P00250000 | 2024-04-26 10:58AM EDT | 2025-03-21 | 8.15 | 7.80 | 9.00 | -0.30 | -3.55% | 2 | 8 | 18.49% |
| MCD250620P00250000 | 2024-04-19 2:50PM EDT | 2025-06-20 | 11.00 | 9.55 | 10.70 | 0.00 | - | 427 | 268 | 18.08% |
| MCD260116P00250000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 11.85 | 11.65 | 13.30 | 0.00 | - | 2 | 552 | 16.86% |
© 2024 Yahoo. Todos os direitos reservados.