$288.47
-2.44-0.84%
In chiusura: -
$288.31
-0.16-0.06%
After hour: 6:30 PM EDT
Comments
Loading...
McDonald's (NYSE:MCD) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di McDonald's a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per McDonald's..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid126.55
Ask130.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid121.55
Ask125.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid116.55
Ask120.4
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid111.55
Ask115.4
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price119Oct 28, 2024
Change
00%
Bid106.55
Ask110.25
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid101.55
Ask105.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid96.55
Ask100.35
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price-
Change
-
Bid91.55
Ask95.35
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid86.55
Ask90.3
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid81.55
Ask85.4
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price-
Change
-
Bid76.55
Ask80.3
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.12
volume0
Intrest0
Last Price-
Change
-
Bid71.55
Ask75.4
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Last Price-
Change
-
Bid66.55
Ask70.25
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.98
volume0
Intrest0
Last Price-
Change
-
Bid61.55
Ask65.3
volume0
Intrest0
Strike
225
225
Last Price0.06Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price-
Change
-
Bid56.55
Ask60.3
volume0
Intrest0
Strike
230
230
Last Price0.31Oct 23, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price65.29Nov 08, 2024
Change
00%
Bid52.3
Ask54.65
volume0
Intrest12
Strike
235
235
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Last Price-
Change
-
Bid46.55
Ask50.2
volume0
Intrest0
Strike
240
240
Last Price0.1Nov 06, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest27
Last Price-
Change
-
Bid41.55
Ask44.3
volume0
Intrest0
Strike
245
245
Last Price0.06Nov 07, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest30
Last Price-
Change
-
Bid39.05
Ask42.75
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid36.55
Ask40.25
volume0
Intrest0
Strike
250
250
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest59
Last Price-
Change
-
Bid34.05
Ask37.75
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price41.23Nov 15, 2024
Change
00%
Bid31.55
Ask35.25
volume0
Intrest10
Strike
255
255
Last Price0.21Nov 21, 2024
Change
0.19950%
Bid-
Ask0.1
volume10
Intrest296
Last Price-
Change
-
Bid29.05
Ask32.75
volume0
Intrest0
Strike
257.5
257.5
Last Price0.11Nov 15, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Last Price24.15Nov 21, 2024
Change
6.1120.19%
Bid26.6
Ask30.25
volume1
Intrest2
Strike
260
260
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume32
Intrest243
Last Price-
Change
-
Bid24.05
Ask27.7
volume0
Intrest0
Strike
262.5
262.5
Last Price0.06Nov 11, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price29.69Nov 15, 2024
Change
00%
Bid22.1
Ask24.1
volume0
Intrest0
Strike
265
265
Last Price0.02Nov 21, 2024
Change
0.01100%
Bid-
Ask0.02
volume2
Intrest154
Last Price-
Change
-
Bid19.35
Ask22.3
volume0
Intrest0
Strike
267.5
267.5
Last Price0.02Nov 21, 2024
Change
0.0571.43%
Bid-
Ask0.02
volume30
Intrest33
Last Price24.16Nov 06, 2024
Change
00%
Bid17
Ask19.15
volume0
Intrest2
Strike
270
270
Last Price0.03Nov 21, 2024
Change
0.0125%
Bid0.02
Ask0.05
volume11
Intrest425
Last Price-
Change
-
Bid14.25
Ask17.7
volume0
Intrest0
Strike
272.5
272.5
Last Price0.03Nov 21, 2024
Change
0.0125%
Bid0.01
Ask0.24
volume45
Intrest211
Last Price12.46Nov 21, 2024
Change
2.1214.54%
Bid12
Ask14
volume1
Intrest7
Strike
275
275
Last Price0.06Nov 21, 2024
Change
0.0225%
Bid0.04
Ask0.06
volume90
Intrest2023
Last Price-
Change
-
Bid9.75
Ask12.15
volume0
Intrest0
Strike
277.5
277.5
Last Price0.09Nov 21, 2024
Change
0.0112.5%
Bid0.07
Ask0.1
volume16
Intrest231
Last Price8.03Nov 21, 2024
Change
1.1712.72%
Bid8.45
Ask9.35
volume13
Intrest18
Strike
280
280
Last Price0.06Nov 21, 2024
Change
0.0440%
Bid0.06
Ask0.14
volume424
Intrest3760
Last Price5.3Nov 21, 2024
Change
1.825.35%
Bid5.2
Ask6.5
volume107
Intrest15
Strike
282.5
282.5
Last Price0.13Nov 21, 2024
Change
0.0735%
Bid0.11
Ask0.17
volume455
Intrest585
Last Price3Nov 21, 2024
Change
1.736.17%
Bid3.8
Ask4.1
volume205
Intrest31
Strike
285
285
Last Price0.32Nov 21, 2024
Change
00%
Bid0.29
Ask0.37
volume494
Intrest595
Last Price1.9Nov 21, 2024
Change
1.136.67%
Bid1.79
Ask2.12
volume239
Intrest65
Strike
287.5
287.5
Last Price0.95Nov 21, 2024
Change
0.2433.8%
Bid0.78
Ask0.94
volume220
Intrest391
Last Price0.71Nov 21, 2024
Change
1.7671.26%
Bid0.51
Ask0.8
volume319
Intrest273
Strike
290
290
Last Price2.17Nov 21, 2024
Change
0.7856.12%
Bid1.94
Ask2.22
volume90
Intrest1169
Last Price0.25Nov 21, 2024
Change
0.9579.17%
Bid0.2
Ask0.26
volume213
Intrest284
Strike
292.5
292.5
Last Price4.7Nov 21, 2024
Change
1.9671.53%
Bid3.9
Ask5.9
volume40
Intrest546
Last Price0.09Nov 21, 2024
Change
0.4182%
Bid0.07
Ask0.1
volume226
Intrest562
Strike
295
295
Last Price7.12Nov 21, 2024
Change
2.9570.74%
Bid6.1
Ask7.2
volume53
Intrest390
Last Price0.03Nov 21, 2024
Change
0.1785%
Bid0.03
Ask0.04
volume433
Intrest673
Strike
297.5
297.5
Last Price9.9Nov 21, 2024
Change
3.2348.43%
Bid8.65
Ask9.7
volume23
Intrest481
Last Price0.01Nov 21, 2024
Change
0.0787.5%
Bid0.01
Ask0.02
volume226
Intrest1334
Strike
300
300
Last Price11.91Nov 21, 2024
Change
1.8618.51%
Bid10.9
Ask12.65
volume250
Intrest278
Last Price0.01Nov 21, 2024
Change
0.0583.33%
Bid0.01
Ask0.02
volume147
Intrest521
Strike
302.5
302.5
Last Price13.65Nov 21, 2024
Change
0.685.24%
Bid13.65
Ask15.35
volume50
Intrest14
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume19
Intrest1469
Strike
305
305
Last Price18.85Nov 21, 2024
Change
3.7224.59%
Bid16.15
Ask17.9
volume155
Intrest55
Last Price0.02Nov 21, 2024
Change
0.01100%
Bid-
Ask0.01
volume21
Intrest177
Strike
307.5
307.5
Last Price-
Change
-
Bid18.6
Ask20.85
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest447
Strike
310
310
Last Price18.54Nov 15, 2024
Change
00%
Bid20.5
Ask23.05
volume0
Intrest1
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.04
volume1
Intrest132
Strike
312.5
312.5
Last Price-
Change
-
Bid22.8
Ask25.7
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest470
Strike
315
315
Last Price15.82Nov 08, 2024
Change
00%
Bid24.9
Ask28.6
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest121
Strike
317.5
317.5
Last Price-
Change
-
Bid27.5
Ask31.1
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest406
Strike
320
320
Last Price33.8Nov 21, 2024
Change
6.2222.55%
Bid30.1
Ask33.5
volume3
Intrest2
Last Price0.24Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Strike
322.5
322.5
Last Price30.1Nov 15, 2024
Change
00%
Bid32.55
Ask36.1
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
0.0150%
Bid-
Ask0.04
volume2
Intrest108
Strike
325
325
Last Price29.73Nov 18, 2024
Change
00%
Bid34.9
Ask38.6
volume0
Intrest1
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
327.5
327.5
Last Price35Nov 15, 2024
Change
00%
Bid37.4
Ask41.1
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest215
Strike
330
330
Last Price43.8Nov 21, 2024
Change
7.520.66%
Bid39.9
Ask43.6
volume2
Intrest1
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
332.5
332.5
Last Price-
Change
-
Bid42.35
Ask46.1
volume0
Intrest0
Last Price0.02Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest46
Strike
335
335
Last Price41.32Oct 31, 2024
Change
00%
Bid44.8
Ask48.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid47.4
Ask51.1
volume0
Intrest0
Last Price0.02Oct 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest37
Strike
340
340
Last Price-
Change
-
Bid49.9
Ask53.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid52.4
Ask56.1
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
345
345
Last Price45.4Oct 24, 2024
Change
00%
Bid54.9
Ask58.6
volume0
Intrest0
Last Price0.13Nov 12, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest11
Strike
350
350
Last Price-
Change
-
Bid59.9
Ask63.6
volume0
Intrest0
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid64.8
Ask68.6
volume0
Intrest0
Last Price0.36Oct 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
360
360
Last Price66.45Oct 30, 2024
Change
00%
Bid69.9
Ask73.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid74.8
Ask78.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid79.9
Ask83.6
volume0
Intrest0
Last Price0.03Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
375
375
Last Price-
Change
-
Bid84.9
Ask88.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid89.9
Ask93.6
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
385
385
Last Price-
Change
-
Bid94.9
Ask98.55
volume0
Intrest0