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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00265000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 2.97 | 2.73 | 4.25 | -0.63 | -17.50% | 10 | 68 | 44.97% |
| MCD240517C00265000 | 2024-05-09 3:33PM EDT | 2024-05-17 | 4.00 | 4.20 | 4.40 | -0.98 | -19.68% | 8 | 716 | 16.96% |
| MCD240524C00265000 | 2024-05-08 11:35AM EDT | 2024-05-24 | 5.70 | 4.95 | 6.15 | 0.00 | - | 6 | 15 | 20.98% |
| MCD240531C00265000 | 2024-05-09 9:35AM EDT | 2024-05-31 | 5.73 | 5.05 | 6.45 | -0.47 | -7.58% | 7 | 19 | 18.51% |
| MCD240607C00265000 | 2024-05-09 11:51AM EDT | 2024-06-07 | 5.98 | 5.75 | 6.60 | -0.27 | -4.32% | 8 | 3 | 16.64% |
| MCD240621C00265000 | 2024-05-09 3:31PM EDT | 2024-06-21 | 6.60 | 6.60 | 6.85 | -0.80 | -10.81% | 2 | 488 | 14.37% |
| MCD240628C00265000 | 2024-05-09 11:30AM EDT | 2024-06-28 | 7.50 | 5.95 | 8.15 | 0.00 | - | 1 | - | 16.69% |
| MCD240719C00265000 | 2024-05-09 3:11PM EDT | 2024-07-19 | 8.75 | 8.80 | 9.10 | -0.80 | -8.38% | 8 | 1,070 | 16.07% |
| MCD240920C00265000 | 2024-05-08 9:35AM EDT | 2024-09-20 | 13.12 | 12.90 | 13.75 | 0.00 | - | 1 | 60 | 18.97% |
| MCD241220C00265000 | 2024-05-08 2:22PM EDT | 2024-12-20 | 18.40 | 17.55 | 18.20 | 0.00 | - | 1 | 19 | 20.00% |
| MCD250117C00265000 | 2024-05-09 12:18PM EDT | 2025-01-17 | 18.41 | 18.80 | 19.40 | -1.02 | -5.25% | 2 | 307 | 20.22% |
| MCD250321C00265000 | 2024-05-09 2:38PM EDT | 2025-03-21 | 21.72 | 21.35 | 22.05 | -1.08 | -4.74% | 3 | 13 | 20.79% |
| MCD250620C00265000 | 2024-05-09 10:26AM EDT | 2025-06-20 | 25.65 | 24.65 | 26.15 | +0.35 | +1.38% | 1 | 30 | 21.99% |
| MCD260116C00265000 | 2024-05-08 1:42PM EDT | 2026-01-16 | 32.45 | 30.90 | 32.00 | 0.00 | - | 3 | 21 | 22.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00265000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.17 | -0.07 | -33.33% | 558 | 790 | 18.75% |
| MCD240517P00265000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 1.11 | 0.97 | 1.11 | +0.01 | +0.91% | 159 | 2,166 | 14.55% |
| MCD240524P00265000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 1.72 | 1.47 | 1.77 | -0.10 | -5.49% | 55 | 144 | 14.01% |
| MCD240531P00265000 | 2024-05-09 3:36PM EDT | 2024-05-31 | 2.24 | 1.90 | 2.36 | +0.22 | +10.89% | 16 | 69 | 13.98% |
| MCD240607P00265000 | 2024-05-09 2:22PM EDT | 2024-06-07 | 3.20 | 2.96 | 3.15 | +0.10 | +3.23% | 43 | 122 | 14.92% |
| MCD240614P00265000 | 2024-05-09 2:58PM EDT | 2024-06-14 | 3.57 | 2.92 | 3.70 | -0.03 | -0.83% | 5 | 18 | 15.09% |
| MCD240621P00265000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 3.85 | 3.65 | 3.80 | +0.13 | +3.49% | 41 | 1,392 | 14.09% |
| MCD240628P00265000 | 2024-05-09 12:14PM EDT | 2024-06-28 | 4.35 | 3.80 | 5.45 | 0.00 | - | 1 | - | 17.35% |
| MCD240719P00265000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 4.89 | 4.80 | 5.00 | +0.04 | +0.82% | 72 | 1,077 | 13.59% |
| MCD240920P00265000 | 2024-05-09 3:45PM EDT | 2024-09-20 | 8.25 | 7.85 | 8.10 | +0.32 | +4.04% | 75 | 1,524 | 14.77% |
| MCD241220P00265000 | 2024-05-09 2:55PM EDT | 2024-12-20 | 11.05 | 9.85 | 11.15 | -0.20 | -1.78% | 20 | 34 | 15.08% |
| MCD250117P00265000 | 2024-05-09 11:11AM EDT | 2025-01-17 | 11.61 | 11.15 | 11.95 | +0.57 | +5.16% | 1 | 801 | 15.13% |
| MCD250321P00265000 | 2024-05-07 3:30PM EDT | 2025-03-21 | 13.33 | 11.80 | 13.45 | 0.00 | - | 24 | 214 | 15.07% |
| MCD250620P00265000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 15.60 | 14.00 | 15.75 | 0.00 | - | 5 | 158 | 15.34% |
| MCD260116P00265000 | 2024-05-07 2:44PM EDT | 2026-01-16 | 19.39 | 17.90 | 19.30 | 0.00 | - | 1 | 58 | 15.05% |
