$309.35
5.191.71%
In chiusura: Nov 21, 4:00 PM EST
$309.35
N/A
After hour: 7:30 PM EST
Comments
Loading...
McDonald's (NYSE:MCD) Azioni, Quote.MetaTitle.option-chain
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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price116.95Nov 18, 2025
Change
-0%
Bid118.2
Ask120.8
volume0
Intrest33
Strike
190
190
Last Price0.01Nov 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Last Price108.05Nov 19, 2025
Change
-0%
Bid113.2
Ask115.8
volume0
Intrest75
Strike
195
195
Last Price1.06Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Last Price109.51Nov 21, 2025
Change
5.265.05%
Bid108.2
Ask110.85
volume1
Intrest73
Strike
200
200
Last Price0.01Nov 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1143
Last Price104.52Nov 21, 2025
Change
5.195.23%
Bid103.2
Ask105.85
volume1
Intrest57
Strike
205
205
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest57
Last Price92.7Nov 20, 2025
Change
-0%
Bid98.2
Ask100.75
volume0
Intrest72
Strike
210
210
Last Price0.05Nov 21, 2025
Change
0.0266.67%
Bid-
Ask0.24
volume4
Intrest63
Last Price89.59Nov 20, 2025
Change
-0%
Bid93.2
Ask95.6
volume0
Intrest49
Strike
215
215
Last Price0.1Nov 21, 2025
Change
0.0533.33%
Bid-
Ask0.15
volume4
Intrest70
Last Price84.6Nov 20, 2025
Change
-0%
Bid88.2
Ask90.8
volume0
Intrest63
Strike
220
220
Last Price0.09Nov 21, 2025
Change
0.1155%
Bid-
Ask0.24
volume7
Intrest57
Last Price81.12Nov 18, 2025
Change
-0%
Bid83.2
Ask86.05
volume0
Intrest36
Strike
225
225
Last Price0.14Nov 21, 2025
Change
0.131300%
Bid-
Ask0.25
volume7
Intrest63
Last Price72.8Nov 19, 2025
Change
-0%
Bid78.2
Ask80.8
volume0
Intrest44
Strike
230
230
Last Price0.05Nov 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume7
Intrest209
Last Price67.81Nov 19, 2025
Change
-0%
Bid73.2
Ask75.8
volume0
Intrest25
Strike
235
235
Last Price0.1Nov 21, 2025
Change
0.0225%
Bid-
Ask0.24
volume7
Intrest34
Last Price64.06Nov 18, 2025
Change
-0%
Bid68.25
Ask70.75
volume0
Intrest43
Strike
240
240
Last Price0.04Nov 21, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume6
Intrest498
Last Price56.59Nov 20, 2025
Change
-0%
Bid63.2
Ask65.8
volume0
Intrest20
Strike
245
245
Last Price0.09Nov 21, 2025
Change
0.0112.5%
Bid-
Ask0.25
volume6
Intrest30
Last Price51.6Nov 20, 2025
Change
-0%
Bid58.2
Ask60.85
volume0
Intrest20
Strike
250
250
Last Price0.04Nov 21, 2025
Change
0.0120%
Bid-
Ask0.02
volume3
Intrest144
Last Price48.19Nov 19, 2025
Change
-0%
Bid53.25
Ask55.8
volume0
Intrest7
Strike
255
255
Last Price0.09Nov 21, 2025
Change
0.06200%
Bid-
Ask0.25
volume3
Intrest29
Last Price43.2Nov 19, 2025
Change
-0%
Bid48.25
Ask50.75
volume0
Intrest43
Strike
260
260
Last Price0.1Nov 21, 2025
Change
0.08400%
Bid-
Ask0.01
volume1
Intrest2361
Last Price44Oct 23, 2025
Change
-0%
Bid43.25
Ask45.8
volume0
Intrest7
Strike
265
265
Last Price0.15Nov 21, 2025
Change
0.08114.29%
Bid-
Ask0.23
volume1
Intrest316
Last Price37.23Nov 12, 2025
Change
-0%
Bid38.25
Ask40.8
volume0
Intrest36
Strike
270
270
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.03
volume3
Intrest2778
Last Price29.25Nov 20, 2025
Change
-0%
Bid33.25
Ask35.8
volume0
Intrest11
Strike
275
275
Last Price0.03Nov 21, 2025
Change
0.02200%
Bid-
Ask0.22
volume1
Intrest3460
Last Price23.1Nov 20, 2025
Change
-0%
Bid28.25
Ask30.8
volume0
Intrest117
Strike
280
280
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1453
Last Price27.01Nov 21, 2025
Change
5.7627.11%
Bid25.75
Ask28.3
volume1
Intrest6
Strike
282.5
282.5
Last Price0.06Nov 20, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest3
Last Price24.52Nov 21, 2025
Change
5.6830.15%
Bid23.25
Ask25.8
volume1
Intrest23
Strike
285
285
Last Price0.04Nov 21, 2025
Change
0.0120%
Bid-
Ask0.08
volume6
Intrest2166
Last Price20.7Nov 05, 2025
Change
-0%
Bid20.75
Ask23.3
volume0
Intrest3
Strike
287.5
287.5
Last Price0.12Nov 21, 2025
Change
0.0571.43%
Bid-
Ask0.23
volume76
Intrest208
Last Price19.53Nov 21, 2025
Change
6.1345.75%
Bid18.25
Ask20.9
volume39
Intrest164
Strike
290
290
Last Price0.03Nov 21, 2025
Change
0.0872.73%
Bid-
Ask0.25
volume79
Intrest789
Last Price10.41Nov 20, 2025
Change
-0%
Bid15.8
Ask18.25
volume0
Intrest2
Strike
292.5
292.5
Last Price0.01Nov 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume20
Intrest1490
Last Price14.04Nov 21, 2025
Change
4.9454.29%
Bid13.3
Ask15.8
volume27
Intrest266
Strike
295
295
Last Price0.01Nov 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume79
Intrest1268
Last Price10.45Nov 21, 2025
Change
4.5175.93%
Bid10.8
Ask13.1
volume7
Intrest154
Strike
297.5
297.5
Last Price0.01Nov 21, 2025
Change
0.1694.12%
Bid-
Ask0.04
volume134
Intrest831
Last Price9.48Nov 21, 2025
Change
5111.61%
Bid8.7
Ask10.4
volume108
Intrest905
Strike
300
300
Last Price0.01Nov 21, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume280
Intrest1264
Last Price7.1Nov 21, 2025
Change
5.38312.79%
Bid6.1
Ask7.65
volume45
Intrest187
Strike
302.5
302.5
Last Price0.01Nov 21, 2025
Change
1.0199.02%
Bid-
Ask0.01
volume84
Intrest308
Last Price4.4Nov 21, 2025
Change
3.2266.67%
Bid3.25
Ask5.25
volume248
Intrest1566
Strike
305
305
Last Price0.01Nov 21, 2025
Change
2.1199.53%
Bid-
Ask0.01
volume441
Intrest747
Last Price1.59Nov 21, 2025
Change
1.12238.3%
Bid1.59
Ask2.2
volume938
Intrest550
Strike
307.5
307.5
Last Price0.01Nov 21, 2025
Change
4.0399.75%
Bid-
Ask0.01
volume482
Intrest134
Last Price0.05Nov 21, 2025
Change
0.1676.19%
Bid0.01
Ask0.1
volume1434
Intrest1456
Strike
310
310
Last Price0.67Nov 21, 2025
Change
4.5587.16%
Bid0.2
Ask1.34
volume182
Intrest445
Last Price0.01Nov 21, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume192
Intrest666
Strike
312.5
312.5
Last Price2.87Nov 21, 2025
Change
2.4345.85%
Bid2.05
Ask4.2
volume19
Intrest3
Last Price0.03Nov 21, 2025
Change
0.0240%
Bid-
Ask0.03
volume216
Intrest1075
Strike
315
315
Last Price5.2Nov 21, 2025
Change
6.3554.98%
Bid4.65
Ask6.25
volume6
Intrest49
Last Price0.07Nov 21, 2025
Change
0.0375%
Bid-
Ask0.41
volume39
Intrest311
Strike
317.5
317.5
Last Price14.55Nov 20, 2025
Change
-0%
Bid7.15
Ask9.25
volume0
Intrest1
Last Price0.07Nov 21, 2025
Change
0.04133.33%
Bid-
Ask0.01
volume149
Intrest2250
Strike
320
320
Last Price15.5Nov 18, 2025
Change
-0%
Bid9.25
Ask11.3
volume0
Intrest6
Last Price0.01Nov 21, 2025
Change
0.0150%
Bid-
Ask0.62
volume2
Intrest587
Strike
322.5
322.5
Last Price-
Change
-
Bid12
Ask14.25
volume0
Intrest0
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume53
Intrest1230
Strike
325
325
Last Price18.25Nov 11, 2025
Change
-0%
Bid14.3
Ask16.25
volume0
Intrest10
Last Price0.03Nov 18, 2025
Change
-0%
Bid-
Ask1.71
volume0
Intrest30
Strike
327.5
327.5
Last Price-
Change
-
Bid16.75
Ask19.3
volume0
Intrest0
Last Price0.02Nov 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume14
Intrest3137
Strike
330
330
Last Price33.83Nov 03, 2025
Change
-0%
Bid19.15
Ask21.85
volume0
Intrest0
Last Price0.03Nov 20, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest3
Strike
332.5
332.5
Last Price-
Change
-
Bid21.75
Ask24.25
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
0.0150%
Bid-
Ask0.55
volume6
Intrest364
Strike
335
335
Last Price26.83Oct 27, 2025
Change
-0%
Bid24.25
Ask26.75
volume0
Intrest0
Last Price0.34Nov 20, 2025
Change
-0%
Bid-
Ask1.11
volume0
Intrest1
Strike
337.5
337.5
Last Price-
Change
-
Bid26.75
Ask29.25
volume0
Intrest0
Last Price0.03Nov 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest855
Strike
340
340
Last Price34.6Sep 10, 2025
Change
-0%
Bid29.25
Ask31.75
volume0
Intrest0
Last Price0.2Nov 04, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest36
Strike
345
345
Last Price36.54Sep 11, 2025
Change
-0%
Bid34.15
Ask36.75
volume0
Intrest0
Last Price0.01Nov 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest517
Strike
350
350
Last Price41.65Nov 21, 2025
Change
3.8610.21%
Bid39.3
Ask41.75
volume2
Intrest0
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.51
volume1
Intrest14
Strike
355
355
Last Price53.83Sep 18, 2025
Change
-0%
Bid44.3
Ask46.75
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest67
Strike
360
360
Last Price-
Change
-
Bid49.25
Ask51.8
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest22
Strike
365
365
Last Price62.15Nov 05, 2025
Change
-0%
Bid54.2
Ask56.85
volume0
Intrest0
Last Price0.25Nov 19, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest19
Strike
370
370
Last Price-
Change
-
Bid59.3
Ask61.75
volume0
Intrest0
Last Price0.21Nov 19, 2025
Change
-0%
Bid-
Ask0.58
volume0
Intrest1
Strike
375
375
Last Price-
Change
-
Bid64.2
Ask66.85
volume0
Intrest0
Last Price0.34Nov 20, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest3
Strike
380
380
Last Price-
Change
-
Bid69.3
Ask71.8
volume0
Intrest0
Last Price0.19Nov 20, 2025
Change
-0%
Bid-
Ask0.61
volume0
Intrest4
Strike
385
385
Last Price-
Change
-
Bid74.2
Ask76.8
volume0
Intrest0
Last Price0.33Nov 18, 2025
Change
-0%
Bid-
Ask0.88
volume0
Intrest15
Strike
390
390
Last Price-
Change
-
Bid79.3
Ask81.8
volume0
Intrest0
Last Price0.26Nov 19, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest2
Strike
395
395
Last Price-
Change
-
Bid84.3
Ask86.8
volume0
Intrest0
Last Price0.29Nov 19, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest5
Strike
400
400
Last Price-
Change
-
Bid89.3
Ask91.8
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest2
Strike
405
405
Last Price-
Change
-
Bid94.35
Ask96.75
volume0
Intrest0