McDonald's Corporation (MCD)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
213.27+4.18 (+2.00%)
市場開市。 截至 3:23PM EST。
認購期權範圍2021年1月22日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210122C00170000 | 2021-01-11 10:59AM EST | 170.00 | 44.66 | 42.75 | 43.90 | 0.00 | - | - | 8 | 105.47% |
| MCD210122C00180000 | 2021-01-20 2:45PM EST | 180.00 | 33.50 | 33.40 | 33.70 | +1.20 | +3.72% | 460 | 519 | 105.08% |
| MCD210122C00185000 | 2021-01-11 2:04PM EST | 185.00 | 28.60 | 28.15 | 28.85 | 0.00 | - | 1 | 1 | 87.50% |
| MCD210122C00190000 | 2021-01-15 3:14PM EST | 190.00 | 20.48 | 22.75 | 24.10 | 0.00 | - | 10 | 13 | 68.65% |
| MCD210122C00192500 | 2020-12-18 6:09PM EST | 192.50 | 17.30 | 16.85 | 19.55 | 0.00 | - | - | 4 | 0.00% |
| MCD210122C00195000 | 2021-01-19 2:56PM EST | 195.00 | 13.20 | 17.65 | 19.35 | 0.00 | - | 20 | 22 | 59.96% |
| MCD210122C00197500 | 2021-01-14 11:10AM EST | 197.50 | 13.60 | 15.75 | 16.25 | 0.00 | - | 10 | 15 | 53.03% |
| MCD210122C00200000 | 2021-01-20 12:14PM EST | 200.00 | 11.75 | 13.45 | 13.70 | +2.20 | +23.04% | 22 | 43 | 53.42% |
| MCD210122C00202500 | 2021-01-20 12:25PM EST | 202.50 | 9.60 | 11.05 | 11.25 | +3.13 | +48.38% | 6 | 46 | 46.97% |
| MCD210122C00205000 | 2021-01-20 2:46PM EST | 205.00 | 8.55 | 8.50 | 8.75 | +4.40 | +106.02% | 67 | 127 | 38.77% |
| MCD210122C00207500 | 2021-01-20 3:04PM EST | 207.50 | 6.28 | 6.15 | 6.30 | +3.81 | +154.25% | 209 | 334 | 31.30% |
| MCD210122C00210000 | 2021-01-20 3:05PM EST | 210.00 | 3.90 | 3.80 | 3.95 | +2.79 | +251.35% | 887 | 1,503 | 24.56% |
| MCD210122C00212500 | 2021-01-20 3:02PM EST | 212.50 | 1.73 | 1.82 | 1.93 | +1.29 | +293.18% | 1,302 | 1,065 | 19.65% |
| MCD210122C00215000 | 2021-01-20 3:07PM EST | 215.00 | 0.67 | 0.67 | 0.70 | +0.47 | +235.00% | 774 | 1,193 | 18.04% |
| MCD210122C00217500 | 2021-01-20 3:06PM EST | 217.50 | 0.23 | 0.22 | 0.24 | +0.12 | +109.09% | 132 | 699 | 19.14% |
| MCD210122C00220000 | 2021-01-20 2:47PM EST | 220.00 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 130 | 769 | 21.49% |
| MCD210122C00222500 | 2021-01-20 2:56PM EST | 222.50 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 223 | 413 | 26.37% |
| MCD210122C00225000 | 2021-01-20 1:53PM EST | 225.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 31 | 266 | 31.25% |
| MCD210122C00227500 | 2021-01-20 10:48AM EST | 227.50 | 0.03 | 0.04 | 0.07 | -0.02 | -40.00% | 50 | 697 | 36.52% |
| MCD210122C00230000 | 2021-01-20 2:16PM EST | 230.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 19 | 324 | 38.28% |
| MCD210122C00232500 | 2021-01-19 12:18PM EST | 232.50 | 0.02 | 0.03 | 0.05 | -0.02 | -50.00% | 2 | 61 | 44.14% |
| MCD210122C00235000 | 2021-01-15 10:01AM EST | 235.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 5 | 129 | 48.83% |
| MCD210122C00237500 | 2021-01-19 2:40PM EST | 237.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 31 | 71 | 51.95% |
| MCD210122C00240000 | 2021-01-19 9:30AM EST | 240.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 51.56% |
| MCD210122C00242500 | 2021-01-12 10:52AM EST | 242.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 14 | 55.47% |
| MCD210122C00260000 | 2021-01-14 3:26PM EST | 260.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 83.59% |
認沽盤範圍2021年1月22日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210122P00120000 | 2020-12-30 3:51PM EST | 120.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 250.00% |
| MCD210122P00150000 | 2021-01-06 10:27AM EST | 150.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 5 | 160.16% |
| MCD210122P00170000 | 2020-12-07 9:39AM EST | 170.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | - | 0 | 135.74% |
| MCD210122P00175000 | 2021-01-19 1:58PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 93 | 71.88% |
| MCD210122P00177500 | 2021-01-07 12:23PM EST | 177.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | 3 | 0 | 82.81% |
| MCD210122P00180000 | 2021-01-14 3:52PM EST | 180.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 62.50% |
| MCD210122P00182500 | 2021-01-20 1:55PM EST | 182.50 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 1 | 22 | 68.75% |
| MCD210122P00185000 | 2021-01-15 11:22AM EST | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 41 | 63.28% |
| MCD210122P00187500 | 2021-01-20 1:15PM EST | 187.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 18 | 73 | 56.64% |
| MCD210122P00190000 | 2021-01-20 1:14PM EST | 190.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 93 | 122 | 52.73% |
| MCD210122P00192500 | 2021-01-20 2:58PM EST | 192.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 172 | 98 | 51.95% |
| MCD210122P00195000 | 2021-01-20 2:38PM EST | 195.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 134 | 270 | 46.29% |
| MCD210122P00197500 | 2021-01-20 1:44PM EST | 197.50 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 13 | 168 | 42.58% |
| MCD210122P00200000 | 2021-01-20 2:57PM EST | 200.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 114 | 897 | 37.50% |
| MCD210122P00202500 | 2021-01-20 2:59PM EST | 202.50 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 123 | 647 | 32.72% |
| MCD210122P00205000 | 2021-01-20 3:01PM EST | 205.00 | 0.09 | 0.10 | 0.12 | -0.25 | -73.53% | 431 | 1,015 | 27.25% |
| MCD210122P00207500 | 2021-01-20 3:07PM EST | 207.50 | 0.14 | 0.14 | 0.16 | -0.71 | -83.53% | 341 | 798 | 21.92% |
| MCD210122P00210000 | 2021-01-20 2:36PM EST | 210.00 | 0.33 | 0.31 | 0.32 | -1.58 | -82.72% | 676 | 883 | 18.04% |
| MCD210122P00212500 | 2021-01-20 3:00PM EST | 212.50 | 0.85 | 0.81 | 0.87 | -2.80 | -76.71% | 1,389 | 590 | 15.80% |
| MCD210122P00215000 | 2021-01-20 3:02PM EST | 215.00 | 2.22 | 2.10 | 2.17 | -3.88 | -63.61% | 99 | 277 | 14.14% |
| MCD210122P00217500 | 2021-01-20 12:50PM EST | 217.50 | 5.59 | 4.05 | 4.25 | -3.36 | -37.54% | 5 | 95 | 11.04% |
| MCD210122P00220000 | 2021-01-20 2:36PM EST | 220.00 | 6.80 | 6.40 | 6.70 | -4.12 | -37.73% | 8 | 22 | 0.00% |
| MCD210122P00222500 | 2021-01-19 12:29PM EST | 222.50 | 13.95 | 8.85 | 9.60 | 0.00 | - | 10 | 12 | 37.31% |
| MCD210122P00225000 | 2021-01-11 12:27PM EST | 225.00 | 10.90 | 11.15 | 11.80 | 0.00 | - | - | 1 | 31.25% |
| MCD210122P00227500 | 2021-01-19 1:27PM EST | 227.50 | 19.05 | 13.75 | 14.45 | 0.00 | - | 6 | 1 | 45.12% |
| MCD210122P00230000 | 2021-01-12 1:53PM EST | 230.00 | 18.70 | 16.20 | 18.15 | 0.00 | - | 1 | 7 | 59.77% |
| MCD210122P00232500 | 2021-01-14 11:25AM EST | 232.50 | 21.20 | 18.65 | 19.55 | 0.00 | - | 2 | 2 | 61.28% |
| MCD210122P00235000 | 2021-01-14 11:25AM EST | 235.00 | 23.70 | 21.25 | 22.40 | 0.00 | - | 2 | 2 | 53.71% |
