McDonald's Corporation (MCD)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00300000 | 2024-05-09 10:24AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 239 | 51.56% |
| MCD240517C00300000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 18 | 891 | 31.25% |
| MCD240524C00300000 | 2024-04-30 11:17AM EDT | 2024-05-24 | 0.15 | 0.03 | 0.13 | 0.00 | - | 14 | 35 | 26.81% |
| MCD240531C00300000 | 2024-05-08 1:47PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 193 | 22.85% |
| MCD240607C00300000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 0.52 | 0.01 | 1.35 | 0.00 | - | - | 5 | 31.89% |
| MCD240621C00300000 | 2024-05-09 2:18PM EDT | 2024-06-21 | 0.12 | 0.04 | 0.20 | -0.01 | -7.69% | 6 | 2,783 | 17.33% |
| MCD240719C00300000 | 2024-05-09 2:52PM EDT | 2024-07-19 | 0.24 | 0.13 | 0.50 | -0.11 | -31.43% | 12 | 2,072 | 16.14% |
| MCD240920C00300000 | 2024-05-09 2:46PM EDT | 2024-09-20 | 1.35 | 1.32 | 1.41 | -0.20 | -12.90% | 83 | 2,169 | 15.22% |
| MCD241220C00300000 | 2024-05-09 1:58PM EDT | 2024-12-20 | 3.89 | 3.70 | 4.10 | -0.31 | -7.38% | 1 | 336 | 16.83% |
| MCD250117C00300000 | 2024-05-09 1:44PM EDT | 2025-01-17 | 4.63 | 4.55 | 5.60 | -0.27 | -5.51% | 12 | 2,033 | 18.06% |
| MCD250321C00300000 | 2024-05-09 1:49PM EDT | 2025-03-21 | 6.75 | 6.55 | 6.90 | -0.28 | -3.98% | 30 | 44 | 17.76% |
| MCD250620C00300000 | 2024-05-07 1:41PM EDT | 2025-06-20 | 10.00 | 8.75 | 9.95 | 0.00 | - | 2 | 985 | 18.76% |
| MCD260116C00300000 | 2024-05-09 9:53AM EDT | 2026-01-16 | 15.70 | 15.00 | 16.35 | +0.20 | +1.29% | 1 | 452 | 20.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00300000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 23.25 | 30.55 | 34.30 | 0.00 | - | - | 0 | 91.31% |
| MCD240517P00300000 | 2024-05-08 3:38PM EDT | 2024-05-17 | 31.90 | 30.55 | 33.15 | 0.00 | - | 1 | 1 | 55.08% |
| MCD240524P00300000 | 2024-05-01 9:40AM EDT | 2024-05-24 | 29.40 | 30.55 | 34.30 | 0.00 | - | 11 | 0 | 50.98% |
| MCD240621P00300000 | 2024-05-09 10:17AM EDT | 2024-06-21 | 32.77 | 31.35 | 34.80 | -1.32 | -3.87% | 2 | 12 | 32.90% |
| MCD240719P00300000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 21.55 | 31.35 | 34.90 | 0.00 | - | 1 | 7 | 26.05% |
| MCD240920P00300000 | 2024-05-03 1:45PM EDT | 2024-09-20 | 30.20 | 31.25 | 33.95 | 0.00 | - | 2 | 117 | 16.66% |
| MCD241220P00300000 | 2024-04-30 3:02PM EDT | 2024-12-20 | 28.60 | 32.05 | 35.55 | 0.00 | - | 10 | 10 | 15.86% |
| MCD250117P00300000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 33.24 | 32.50 | 34.90 | +4.63 | +16.18% | 1 | 602 | 13.89% |
| MCD250620P00300000 | 2024-05-09 10:53AM EDT | 2025-06-20 | 34.60 | 34.50 | 37.25 | +4.90 | +16.50% | 2 | 8 | 13.84% |
| MCD260116P00300000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 33.63 | 35.85 | 37.80 | 0.00 | - | 1 | 249 | 11.75% |
