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
62.945,24 -1.351,35 (-2,10%)
McDonald's Corporation (MCD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00280000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.55 | 1.46 | 1.58 | -0.85 | -35.42% | 345 | 713 | 27.17% |
| MCD240510C00280000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 2.25 | 2.10 | 2.28 | -0.72 | -24.24% | 161 | 337 | 23.11% |
| MCD240517C00280000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 2.81 | 2.64 | 2.79 | -0.79 | -21.94% | 133 | 961 | 21.08% |
| MCD240524C00280000 | 2024-04-26 3:24PM EDT | 2024-05-24 | 3.55 | 2.99 | 3.45 | -0.45 | -11.25% | 121 | 37 | 20.66% |
| MCD240531C00280000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 4.10 | 3.50 | 3.80 | -0.60 | -12.77% | 131 | 34 | 19.60% |
| MCD240621C00280000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 4.69 | 4.45 | 4.60 | -0.81 | -14.73% | 79 | 765 | 17.49% |
| MCD240719C00280000 | 2024-04-26 1:06PM EDT | 2024-07-19 | 7.20 | 6.15 | 6.35 | -0.65 | -8.28% | 81 | 508 | 17.77% |
| MCD240920C00280000 | 2024-04-26 3:11PM EDT | 2024-09-20 | 10.40 | 9.75 | 10.00 | -1.20 | -10.34% | 26 | 311 | 18.81% |
| MCD250117C00280000 | 2024-04-26 1:43PM EDT | 2025-01-17 | 16.65 | 15.50 | 15.90 | -0.75 | -4.31% | 40 | 1,656 | 20.36% |
| MCD250321C00280000 | 2024-04-22 11:29AM EDT | 2025-03-21 | 19.90 | 17.85 | 19.20 | 0.00 | - | 6 | 140 | 21.50% |
| MCD250620C00280000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 25.31 | 21.15 | 22.55 | 0.00 | - | 2 | 20 | 21.89% |
| MCD260116C00280000 | 2024-04-26 11:20AM EDT | 2026-01-16 | 28.65 | 27.95 | 29.25 | -3.85 | -11.85% | 5 | 446 | 22.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00280000 | 2024-04-26 3:11PM EDT | 2024-05-03 | 7.42 | 7.90 | 8.55 | +0.42 | +6.00% | 14 | 357 | 27.67% |
| MCD240510P00280000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 8.00 | 8.25 | 9.50 | +3.00 | +60.00% | 3 | 30 | 24.77% |
| MCD240517P00280000 | 2024-04-26 2:27PM EDT | 2024-05-17 | 7.95 | 8.50 | 10.05 | +0.55 | +7.43% | 42 | 434 | 22.57% |
| MCD240524P00280000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 9.23 | 8.70 | 10.00 | +3.43 | +59.14% | 2 | 31 | 19.36% |
| MCD240531P00280000 | 2024-04-25 11:38AM EDT | 2024-05-31 | 7.39 | 8.95 | 10.00 | 0.00 | - | 1 | 36 | 17.32% |
| MCD240621P00280000 | 2024-04-26 12:40PM EDT | 2024-06-21 | 9.21 | 10.85 | 11.00 | -0.19 | -2.02% | 1 | 941 | 16.23% |
| MCD240719P00280000 | 2024-04-26 10:12AM EDT | 2024-07-19 | 10.65 | 11.65 | 11.90 | +0.05 | +0.47% | 3 | 709 | 15.08% |
| MCD240920P00280000 | 2024-04-26 1:27PM EDT | 2024-09-20 | 13.25 | 13.90 | 14.20 | +1.05 | +8.61% | 17 | 269 | 14.84% |
| MCD250117P00280000 | 2024-04-24 2:46PM EDT | 2025-01-17 | 15.80 | 16.65 | 17.90 | 0.00 | - | 3 | 2,244 | 15.08% |
| MCD250321P00280000 | 2024-04-25 1:01PM EDT | 2025-03-21 | 16.45 | 18.40 | 20.10 | 0.00 | - | 6 | 23 | 15.70% |
| MCD250620P00280000 | 2024-04-24 1:25PM EDT | 2025-06-20 | 18.87 | 20.15 | 21.35 | 0.00 | - | 2 | 43 | 14.97% |
| MCD260116P00280000 | 2024-04-04 9:41AM EDT | 2026-01-16 | 23.30 | 22.85 | 24.15 | 0.00 | - | 3 | 77 | 14.19% |
© 2024 Yahoo. Todos os direitos reservados.