McDonald's Corporation (MCD)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
230.80-0.16 (-0.07%)
市場開市。 截至 10:05AM EDT。
認購期權範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210416C00105000 | 2021-04-07 10:43AM EDT | 105.00 | 126.90 | 124.40 | 125.85 | 0.00 | - | - | 1 | 279.69% |
| MCD210416C00120000 | 2021-03-17 2:41PM EDT | 120.00 | 104.00 | 109.00 | 110.90 | 0.00 | - | - | 2 | 253.91% |
| MCD210416C00135000 | 2021-02-08 4:59PM EDT | 135.00 | 76.30 | 76.45 | 80.65 | 0.00 | - | - | - | 0.00% |
| MCD210416C00140000 | 2021-02-04 12:07PM EDT | 140.00 | 71.15 | 65.75 | 69.80 | 0.00 | - | - | 0 | 0.00% |
| MCD210416C00145000 | 2021-03-01 4:45PM EDT | 145.00 | 63.80 | 76.70 | 81.50 | 0.00 | - | - | 7 | 0.00% |
| MCD210416C00150000 | 2021-03-05 3:53PM EDT | 150.00 | 60.55 | 73.00 | 77.20 | 0.00 | - | 5 | 5 | 0.00% |
| MCD210416C00155000 | 2021-03-15 12:00AM EDT | 155.00 | 54.00 | 73.90 | 76.20 | 0.00 | - | - | 1 | 197.27% |
| MCD210416C00160000 | 2021-04-12 10:31AM EDT | 160.00 | 71.10 | 69.55 | 70.50 | 0.00 | - | 1 | 5 | 0.00% |
| MCD210416C00165000 | 2021-04-08 10:09AM EDT | 165.00 | 65.90 | 64.45 | 65.45 | 0.00 | - | 2 | 8 | 0.00% |
| MCD210416C00170000 | 2021-03-22 10:14AM EDT | 170.00 | 55.98 | 59.20 | 60.85 | 0.00 | - | 1 | 3 | 117.19% |
| MCD210416C00175000 | 2021-03-15 2:45PM EDT | 175.00 | 43.30 | 53.80 | 55.75 | 0.00 | - | 1 | 1 | 0.00% |
| MCD210416C00180000 | 2021-04-05 2:16PM EDT | 180.00 | 48.98 | 49.20 | 51.10 | 0.00 | - | 2 | 10 | 125.39% |
| MCD210416C00185000 | 2021-04-12 10:09AM EDT | 185.00 | 47.30 | 44.70 | 45.70 | 0.00 | - | 4 | 18 | 0.00% |
| MCD210416C00190000 | 2021-04-09 2:54PM EDT | 190.00 | 40.55 | 39.60 | 40.80 | 0.00 | - | 1 | 28 | 50.00% |
| MCD210416C00195000 | 2021-04-05 10:37AM EDT | 195.00 | 33.28 | 34.10 | 35.95 | 0.00 | - | 3 | 44 | 80.27% |
| MCD210416C00200000 | 2021-04-08 3:36PM EDT | 200.00 | 30.07 | 29.65 | 30.55 | 0.00 | - | 21 | 290 | 0.00% |
| MCD210416C00205000 | 2021-03-22 3:49PM EDT | 205.00 | 20.55 | 24.10 | 25.50 | 0.00 | - | - | 5 | 0.00% |
| MCD210416C00210000 | 2021-04-12 3:07PM EDT | 210.00 | 20.75 | 19.90 | 20.20 | 0.00 | - | 53 | 1,042 | 0.00% |
| MCD210416C00212500 | 2021-04-06 10:07AM EDT | 212.50 | 17.60 | 16.75 | 18.20 | 0.00 | - | 2 | 5 | 0.00% |
| MCD210416C00215000 | 2021-04-12 3:28PM EDT | 215.00 | 15.75 | 14.65 | 15.30 | 0.00 | - | 16 | 62 | 0.00% |
| MCD210416C00217500 | 2021-04-09 3:51PM EDT | 217.50 | 13.70 | 12.30 | 13.00 | 0.00 | - | 9 | 29 | 0.00% |
| MCD210416C00220000 | 2021-04-12 3:38PM EDT | 220.00 | 11.10 | 9.65 | 10.20 | 0.00 | - | 218 | 3,853 | 0.00% |
| MCD210416C00222500 | 2021-04-09 3:01PM EDT | 222.50 | 8.90 | 7.20 | 7.40 | 0.00 | - | 31 | 150 | 0.00% |
| MCD210416C00225000 | 2021-04-12 3:39PM EDT | 225.00 | 6.25 | 4.80 | 5.15 | 0.00 | - | 93 | 840 | 0.00% |
| MCD210416C00227500 | 2021-04-12 3:22PM EDT | 227.50 | 3.56 | 2.81 | 3.10 | 0.00 | - | 69 | 652 | 0.00% |
| MCD210416C00230000 | 2021-04-13 9:47AM EDT | 230.00 | 1.37 | 1.20 | 1.34 | -0.83 | -37.73% | 31 | 4,824 | 9.18% |
| MCD210416C00232500 | 2021-04-13 9:48AM EDT | 232.50 | 0.46 | 0.41 | 0.49 | -0.33 | -41.77% | 110 | 1,180 | 11.84% |
| MCD210416C00235000 | 2021-04-13 9:45AM EDT | 235.00 | 0.15 | 0.14 | 0.21 | -0.13 | -46.43% | 13 | 836 | 14.65% |
| MCD210416C00237500 | 2021-04-12 2:59PM EDT | 237.50 | 0.13 | 0.06 | 0.09 | 0.00 | - | 250 | 358 | 16.80% |
| MCD210416C00240000 | 2021-04-12 3:47PM EDT | 240.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 198 | 3,116 | 18.75% |
| MCD210416C00242500 | 2021-04-12 3:48PM EDT | 242.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 184 | 21.88% |
| MCD210416C00245000 | 2021-04-12 12:24PM EDT | 245.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 84 | 26.76% |
| MCD210416C00247500 | 2021-04-09 3:15PM EDT | 247.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 13 | 29.49% |
| MCD210416C00250000 | 2021-04-09 3:31PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 54 | 799 | 33.20% |
| MCD210416C00255000 | 2021-03-26 2:54PM EDT | 255.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 24 | 25 | 40.23% |
| MCD210416C00260000 | 2021-04-07 12:11PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 207 | 41.41% |
| MCD210416C00270000 | 2021-04-07 9:59AM EDT | 270.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 58.59% |
| MCD210416C00280000 | 2021-03-18 2:29PM EDT | 280.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 22 | 24 | 70.31% |
| MCD210416C00290000 | 2021-02-09 4:29PM EDT | 290.00 | 0.14 | 0.00 | 0.33 | 0.00 | - | - | 5 | 102.34% |
| MCD210416C00300000 | 2021-04-07 9:59AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MCD210416C00320000 | 2021-02-26 10:30AM EDT | 320.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 134.96% |
認沽盤範圍2021年4月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210416P00105000 | 2021-04-01 3:00PM EDT | 105.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 15 | 300.00% |
| MCD210416P00110000 | 2021-02-19 12:47PM EDT | 110.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 10 | 20 | 317.58% |
| MCD210416P00115000 | 2021-02-19 12:04PM EDT | 115.00 | 0.10 | 0.00 | 1.12 | 0.00 | - | 1 | 4 | 341.60% |
| MCD210416P00130000 | 2021-03-12 3:00PM EDT | 130.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 1 | 2 | 235.94% |
| MCD210416P00140000 | 2021-03-01 4:39PM EDT | 140.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 204.30% |
| MCD210416P00150000 | 2021-03-17 9:30AM EDT | 150.00 | 0.82 | 0.00 | 0.11 | 0.00 | - | 1 | 59 | 161.72% |
| MCD210416P00155000 | 2021-03-04 4:49PM EDT | 155.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 1 | 7 | 164.45% |
| MCD210416P00160000 | 2021-03-11 11:35AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 138.28% |
| MCD210416P00165000 | 2021-04-08 9:48AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 89 | 118.75% |
| MCD210416P00170000 | 2021-04-05 9:58AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 50.00% |
| MCD210416P00175000 | 2021-04-12 12:30PM EDT | 175.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 47 | 271 | 96.88% |
| MCD210416P00180000 | 2021-04-08 10:10AM EDT | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 696 | 85.94% |
| MCD210416P00185000 | 2021-04-09 2:56PM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 367 | 76.56% |
| MCD210416P00190000 | 2021-04-12 12:29PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 577 | 68.75% |
| MCD210416P00195000 | 2021-04-12 10:21AM EDT | 195.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,757 | 61.72% |
| MCD210416P00200000 | 2021-04-12 1:22PM EDT | 200.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 1,104 | 55.86% |
| MCD210416P00202500 | 2021-04-08 3:42PM EDT | 202.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 28 | 53.52% |
| MCD210416P00205000 | 2021-04-08 10:01AM EDT | 205.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 25 | 164 | 49.22% |
| MCD210416P00207500 | 2021-04-09 3:33PM EDT | 207.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 53 | 44.53% |
| MCD210416P00210000 | 2021-04-12 11:57AM EDT | 210.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 29 | 2,007 | 40.23% |
| MCD210416P00212500 | 2021-04-12 10:08AM EDT | 212.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 113 | 36.91% |
| MCD210416P00215000 | 2021-04-12 11:45AM EDT | 215.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 17 | 216 | 32.42% |
| MCD210416P00217500 | 2021-04-12 2:10PM EDT | 217.50 | 0.02 | 0.03 | 0.00 | 0.00 | - | 30 | 392 | 12.50% |
| MCD210416P00220000 | 2021-04-12 1:37PM EDT | 220.00 | 0.03 | 0.03 | 0.12 | 0.00 | - | 19 | 1,169 | 27.10% |
| MCD210416P00222500 | 2021-04-12 3:51PM EDT | 222.50 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 669 | 20.12% |
| MCD210416P00225000 | 2021-04-13 9:44AM EDT | 225.00 | 0.15 | 0.15 | 0.20 | +0.02 | +15.38% | 2 | 1,279 | 18.60% |
| MCD210416P00227500 | 2021-04-13 9:45AM EDT | 227.50 | 0.52 | 0.47 | 0.56 | +0.17 | +48.57% | 19 | 517 | 18.12% |
| MCD210416P00230000 | 2021-04-13 9:47AM EDT | 230.00 | 1.45 | 1.42 | 1.55 | +0.40 | +38.10% | 65 | 933 | 20.00% |
| MCD210416P00232500 | 2021-04-12 3:27PM EDT | 232.50 | 2.53 | 2.91 | 3.20 | 0.00 | - | 143 | 204 | 23.24% |
| MCD210416P00235000 | 2021-04-12 1:59PM EDT | 235.00 | 4.11 | 4.60 | 5.75 | 0.00 | - | 15 | 22 | 33.15% |
| MCD210416P00237500 | 2021-04-06 12:30PM EDT | 237.50 | 6.90 | 7.05 | 7.75 | 0.00 | - | 1 | 2 | 34.77% |
| MCD210416P00240000 | 2021-04-09 10:04AM EDT | 240.00 | 8.84 | 9.70 | 10.90 | 0.00 | - | 2 | 33 | 51.00% |
| MCD210416P00242500 | 2021-04-12 12:03PM EDT | 242.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MCD210416P00245000 | 2021-04-07 10:20AM EDT | 245.00 | 13.05 | 14.75 | 15.60 | 0.00 | - | - | 2 | 53.47% |
| MCD210416P00250000 | 2021-04-07 10:02AM EDT | 250.00 | 17.40 | 19.50 | 20.40 | 0.00 | - | 3 | 2 | 60.50% |
| MCD210416P00260000 | 2021-04-07 9:50AM EDT | 260.00 | 27.72 | 29.30 | 30.45 | 0.00 | - | 3 | 3 | 78.91% |
| MCD210416P00320000 | 2021-03-31 10:01AM EDT | 320.00 | 94.59 | 89.15 | 90.80 | 0.00 | - | - | 0 | 176.56% |
