McDonald's Corporation (MCD)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:255.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00255000 | 2024-05-07 10:15AM EDT | 2024-05-10 | 14.60 | 11.55 | 14.50 | 0.00 | - | 2 | 3 | 76.37% |
| MCD240517C00255000 | 2024-05-08 11:26AM EDT | 2024-05-17 | 13.58 | 11.15 | 14.80 | 0.00 | - | 2 | 61 | 38.62% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 2024-05-24 | 21.85 | 11.80 | 15.45 | 0.00 | - | 1 | 2 | 32.96% |
| MCD240607C00255000 | 2024-05-08 11:27AM EDT | 2024-06-07 | 14.60 | 12.10 | 15.70 | +14.60 | - | - | 2 | 25.14% |
| MCD240614C00255000 | 2024-05-09 12:07PM EDT | 2024-06-14 | 13.90 | 12.85 | 14.65 | 0.00 | - | 1 | 1 | 18.40% |
| MCD240621C00255000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 14.09 | 13.70 | 15.30 | -6.86 | -32.74% | 1 | 72 | 19.33% |
| MCD240719C00255000 | 2024-04-29 10:44AM EDT | 2024-07-19 | 22.70 | 15.85 | 17.20 | 0.00 | - | 2 | 170 | 20.14% |
| MCD240920C00255000 | 2024-05-03 3:22PM EDT | 2024-09-20 | 22.78 | 19.60 | 20.95 | 0.00 | - | 7 | 32 | 21.29% |
| MCD250117C00255000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 27.35 | 25.00 | 27.25 | 0.00 | - | 5 | 150 | 23.15% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 2025-03-21 | 35.31 | 30.25 | 30.95 | 0.00 | - | 18 | 18 | 24.65% |
| MCD250620C00255000 | 2024-05-08 11:53AM EDT | 2025-06-20 | 32.00 | 30.60 | 33.45 | +32.00 | - | - | 1 | 24.06% |
| MCD260116C00255000 | 2024-05-07 11:20AM EDT | 2026-01-16 | 38.57 | 35.95 | 39.10 | 0.00 | - | 1 | 47 | 23.82% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00255000 | 2024-05-09 10:01AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 132 | 31.84% |
| MCD240517P00255000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.12 | 0.06 | 0.15 | -0.04 | -25.00% | 7 | 505 | 18.85% |
| MCD240524P00255000 | 2024-05-09 11:13AM EDT | 2024-05-24 | 0.33 | 0.22 | 0.32 | -0.04 | -10.81% | 1 | 144 | 16.68% |
| MCD240531P00255000 | 2024-05-09 3:28PM EDT | 2024-05-31 | 0.51 | 0.41 | 0.68 | -0.01 | -1.92% | 21 | 74 | 17.02% |
| MCD240607P00255000 | 2024-05-09 3:15PM EDT | 2024-06-07 | 0.86 | 0.75 | 0.86 | -0.06 | -6.52% | 11 | 96 | 16.03% |
| MCD240614P00255000 | 2024-05-09 3:35PM EDT | 2024-06-14 | 1.20 | 0.91 | 1.92 | +0.04 | +3.45% | 16 | 26 | 19.35% |
| MCD240621P00255000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 1.33 | 1.25 | 1.37 | -0.07 | -5.00% | 38 | 2,180 | 15.54% |
| MCD240719P00255000 | 2024-05-09 12:35PM EDT | 2024-07-19 | 2.33 | 2.14 | 2.25 | +0.13 | +5.91% | 18 | 291 | 14.83% |
| MCD240920P00255000 | 2024-05-09 1:02PM EDT | 2024-09-20 | 4.84 | 4.70 | 4.90 | +0.04 | +0.83% | 12 | 389 | 15.90% |
| MCD241220P00255000 | 2024-05-08 1:30PM EDT | 2024-12-20 | 7.50 | 6.65 | 8.25 | 0.00 | - | 9 | 10 | 16.79% |
| MCD250117P00255000 | 2024-05-07 2:00PM EDT | 2025-01-17 | 8.40 | 7.00 | 8.35 | 0.00 | - | 2 | 1,214 | 15.97% |
| MCD250321P00255000 | 2024-05-03 1:26PM EDT | 2025-03-21 | 9.35 | 9.50 | 9.95 | 0.00 | - | 9 | 68 | 16.05% |
| MCD250620P00255000 | 2024-04-29 12:24PM EDT | 2025-06-20 | 10.90 | 10.90 | 12.35 | 0.00 | - | 19 | 70 | 16.44% |
| MCD260116P00255000 | 2024-05-07 2:44PM EDT | 2026-01-16 | 15.74 | 13.95 | 15.70 | 0.00 | - | 1 | 17 | 15.93% |
