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
62.863,05 -1.280,05 (-2,00%)
McDonald's Corporation (MCD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00265000 | 2024-04-26 9:36AM EDT | 2024-05-03 | 11.00 | 8.65 | 10.35 | -0.55 | -4.76% | 1 | 22 | 36.08% |
| MCD240510C00265000 | 2024-04-22 9:43AM EDT | 2024-05-10 | 12.10 | 9.55 | 10.55 | +0.91 | +8.13% | 1 | 30 | 26.64% |
| MCD240517C00265000 | 2024-04-26 9:49AM EDT | 2024-05-17 | 12.25 | 10.25 | 11.25 | -1.35 | -9.93% | 1 | 716 | 24.89% |
| MCD240524C00265000 | 2024-04-26 12:24PM EDT | 2024-05-24 | 13.80 | 10.65 | 12.15 | +0.80 | +6.15% | 1 | 15 | 24.94% |
| MCD240531C00265000 | 2024-04-15 10:53AM EDT | 2024-05-31 | 9.70 | 11.90 | 12.60 | 0.00 | - | 1 | 0 | 23.79% |
| MCD240621C00265000 | 2024-04-26 12:59PM EDT | 2024-06-21 | 14.44 | 12.40 | 13.15 | -0.06 | -0.41% | 2 | 477 | 20.22% |
| MCD240719C00265000 | 2024-04-26 2:38PM EDT | 2024-07-19 | 15.65 | 13.85 | 14.85 | -0.75 | -4.57% | 2 | 1,043 | 20.01% |
| MCD240920C00265000 | 2024-04-26 1:23PM EDT | 2024-09-20 | 19.60 | 17.65 | 18.95 | -1.70 | -7.98% | 3 | 43 | 21.37% |
| MCD250117C00265000 | 2024-04-22 2:05PM EDT | 2025-01-17 | 26.72 | 23.30 | 24.70 | 0.00 | - | 3 | 259 | 22.29% |
| MCD250321C00265000 | 2024-04-19 11:41AM EDT | 2025-03-21 | 26.55 | 26.00 | 27.55 | 0.00 | - | 1 | 3 | 22.88% |
| MCD250620C00265000 | 2024-04-18 1:42PM EDT | 2025-06-20 | 28.75 | 29.35 | 32.90 | 0.00 | - | 1 | 17 | 24.97% |
| MCD260116C00265000 | 2024-04-25 9:35AM EDT | 2026-01-16 | 39.25 | 35.85 | 37.70 | 0.00 | - | 1 | 19 | 23.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00265000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 1.16 | 1.12 | 1.25 | +0.32 | +38.10% | 327 | 375 | 27.47% |
| MCD240510P00265000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 1.40 | 1.46 | 1.73 | +0.04 | +2.94% | 18 | 68 | 22.41% |
| MCD240517P00265000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 1.93 | 1.95 | 2.10 | +0.47 | +32.19% | 109 | 2,187 | 20.08% |
| MCD240524P00265000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 2.17 | 2.17 | 2.39 | +0.51 | +30.72% | 11 | 99 | 18.57% |
| MCD240531P00265000 | 2024-04-26 3:11PM EDT | 2024-05-31 | 2.38 | 2.36 | 3.20 | +0.93 | +64.14% | 28 | 27 | 19.43% |
| MCD240621P00265000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 3.83 | 3.80 | 3.95 | +0.53 | +16.06% | 58 | 1,042 | 17.35% |
| MCD240719P00265000 | 2024-04-26 1:57PM EDT | 2024-07-19 | 4.37 | 4.75 | 4.95 | +1.06 | +32.02% | 24 | 870 | 16.29% |
| MCD240920P00265000 | 2024-04-26 3:24PM EDT | 2024-09-20 | 6.97 | 7.25 | 7.50 | +1.27 | +22.28% | 2 | 368 | 16.28% |
| MCD250117P00265000 | 2024-04-26 3:05PM EDT | 2025-01-17 | 10.45 | 10.70 | 11.20 | +0.40 | +3.98% | 9 | 724 | 16.28% |
| MCD250321P00265000 | 2024-04-25 2:18PM EDT | 2025-03-21 | 11.00 | 11.65 | 12.80 | 0.00 | - | 17 | 192 | 16.25% |
| MCD250620P00265000 | 2024-04-26 9:46AM EDT | 2025-06-20 | 13.46 | 14.05 | 15.40 | -2.19 | -13.99% | 1 | 116 | 16.69% |
| MCD260116P00265000 | 2024-04-05 11:50AM EDT | 2026-01-16 | 20.24 | 16.00 | 19.00 | 0.00 | - | 1 | 57 | 16.23% |
© 2024 Yahoo. Todos os direitos reservados.