MCD - McDonald's Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2020年4月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD200403C00100000 | 2020-03-18 11:55AM EDT | 100.00 | 39.00 | 61.10 | 66.00 | 0.00 | - | - | 2 | 289.36% |
| MCD200403C00110000 | 2020-03-20 5:41PM EDT | 110.00 | 36.80 | 52.45 | 56.40 | 0.00 | - | 1 | 0 | 172.46% |
| MCD200403C00115000 | 2020-03-26 3:23PM EDT | 115.00 | 51.90 | 46.75 | 50.25 | 0.00 | - | 2 | 2 | 196.63% |
| MCD200403C00119000 | 2020-03-23 3:36PM EDT | 119.00 | 21.95 | 43.30 | 47.50 | 0.00 | - | 10 | 10 | 141.41% |
| MCD200403C00120000 | 2020-03-26 3:23PM EDT | 120.00 | 46.75 | 41.90 | 46.40 | 0.00 | - | 2 | 6 | 116.80% |
| MCD200403C00121000 | 2020-03-24 6:23PM EDT | 121.00 | 31.35 | 41.00 | 45.40 | 0.00 | - | - | 0 | 119.53% |
| MCD200403C00125000 | 2020-03-20 5:41PM EDT | 125.00 | 40.52 | 36.70 | 40.75 | 0.00 | - | 1 | 4 | 174.51% |
| MCD200403C00126000 | 2020-03-24 6:23PM EDT | 126.00 | 19.45 | 36.00 | 40.50 | 0.00 | - | 10 | 10 | 109.77% |
| MCD200403C00127000 | 2020-03-23 3:44PM EDT | 127.00 | 17.60 | 35.10 | 38.90 | 0.00 | - | 1 | 1 | 170.90% |
| MCD200403C00128000 | 2020-03-23 3:44PM EDT | 128.00 | 16.85 | 34.25 | 38.80 | 0.00 | - | 1 | 1 | 120.61% |
| MCD200403C00129000 | 2020-03-23 3:18PM EDT | 129.00 | 15.40 | 33.15 | 37.60 | 0.00 | - | 1 | 0 | 109.57% |
| MCD200403C00130000 | 2020-03-20 5:41PM EDT | 130.00 | 37.04 | 32.30 | 36.15 | +15.74 | +73.90% | 30 | 5 | 96.88% |
| MCD200403C00132000 | 2020-03-23 3:59PM EDT | 132.00 | 20.00 | 31.20 | 34.00 | 0.00 | - | 5 | 5 | 111.52% |
| MCD200403C00133000 | 2020-03-20 5:41PM EDT | 133.00 | 29.53 | 29.50 | 33.00 | 0.00 | - | - | 5 | 90.43% |
| MCD200403C00134000 | 2020-03-20 5:41PM EDT | 134.00 | 26.12 | 28.60 | 33.00 | 0.00 | - | - | 1 | 112.79% |
| MCD200403C00135000 | 2020-03-24 12:47PM EDT | 135.00 | 29.33 | 27.70 | 30.95 | +2.85 | +10.76% | 24 | 22 | 89.45% |
| MCD200403C00140000 | 2020-03-27 3:51PM EDT | 140.00 | 25.55 | 24.70 | 26.50 | -4.85 | -15.95% | 45 | 42 | 114.50% |
| MCD200403C00145000 | 2020-03-27 2:32PM EDT | 145.00 | 25.50 | 20.05 | 22.35 | -0.76 | -2.89% | 5 | 27 | 108.15% |
| MCD200403C00150000 | 2020-03-27 3:58PM EDT | 150.00 | 16.80 | 15.80 | 18.75 | -2.05 | -10.88% | 81 | 53 | 105.93% |
| MCD200403C00152500 | 2020-03-27 3:42PM EDT | 152.50 | 17.17 | 12.10 | 15.90 | +17.17 | +∞% | 2 | 2 | 83.33% |
| MCD200403C00155000 | 2020-03-27 3:50PM EDT | 155.00 | 14.49 | 12.50 | 15.00 | +0.14 | +0.98% | 52 | 78 | 104.25% |
| MCD200403C00160000 | 2020-03-27 3:49PM EDT | 160.00 | 11.47 | 6.85 | 11.20 | +0.67 | +6.20% | 56 | 127 | 82.52% |
| MCD200403C00162500 | 2020-03-27 3:59PM EDT | 162.50 | 7.75 | 6.70 | 8.75 | +7.75 | +∞% | 17 | 2 | 83.20% |
| MCD200403C00165000 | 2020-03-27 3:42PM EDT | 165.00 | 7.05 | 5.20 | 8.55 | -1.30 | -15.57% | 91 | 169 | 87.50% |
| MCD200403C00167500 | 2020-03-27 3:49PM EDT | 167.50 | 5.63 | 3.25 | 7.20 | -2.36 | -29.54% | 54 | 160 | 80.59% |
| MCD200403C00170000 | 2020-03-27 3:56PM EDT | 170.00 | 4.55 | 3.30 | 6.20 | -0.45 | -9.00% | 231 | 115 | 86.21% |
| MCD200403C00172500 | 2020-03-27 3:07PM EDT | 172.50 | 4.75 | 1.35 | 4.50 | +0.90 | +23.38% | 41 | 47 | 73.00% |
| MCD200403C00175000 | 2020-03-27 3:43PM EDT | 175.00 | 2.80 | 2.00 | 3.70 | -0.95 | -25.33% | 126 | 79 | 81.01% |
| MCD200403C00177500 | 2020-03-27 3:46PM EDT | 177.50 | 2.10 | 0.40 | 4.50 | +0.20 | +10.53% | 35 | 93 | 83.62% |
| MCD200403C00180000 | 2020-03-27 3:59PM EDT | 180.00 | 1.24 | 1.11 | 2.50 | -0.27 | -17.88% | 205 | 116 | 81.01% |
| MCD200403C00182500 | 2020-03-27 3:44PM EDT | 182.50 | 1.35 | 0.43 | 1.72 | -0.75 | -35.71% | 11 | 18 | 74.12% |
| MCD200403C00185000 | 2020-03-27 3:19PM EDT | 185.00 | 0.86 | 0.00 | 1.55 | -0.54 | -38.57% | 80 | 53 | 73.29% |
| MCD200403C00187500 | 2020-03-27 10:19AM EDT | 187.50 | 0.50 | 0.01 | 1.96 | -0.17 | -25.37% | 29 | 12 | 84.38% |
| MCD200403C00190000 | 2020-03-27 3:57PM EDT | 190.00 | 0.40 | 0.01 | 0.40 | -0.75 | -65.22% | 88 | 83 | 63.67% |
| MCD200403C00192500 | 2020-03-27 1:53PM EDT | 192.50 | 0.35 | 0.00 | 0.33 | +0.05 | +16.67% | 20 | 29 | 65.72% |
| MCD200403C00195000 | 2020-03-27 12:44PM EDT | 195.00 | 0.22 | 0.00 | 1.54 | -0.08 | -26.67% | 1 | 201 | 95.26% |
| MCD200403C00197500 | 2020-03-27 11:53AM EDT | 197.50 | 0.15 | 0.03 | 0.21 | -0.09 | -37.50% | 30 | 12 | 70.61% |
| MCD200403C00200000 | 2020-03-27 3:50PM EDT | 200.00 | 0.08 | 0.01 | 0.69 | -0.08 | -50.00% | 36 | 379 | 89.36% |
| MCD200403C00202500 | 2020-03-12 2:35PM EDT | 202.50 | 0.33 | 0.01 | 1.51 | 0.00 | - | 1 | 21 | 109.96% |
| MCD200403C00205000 | 2020-03-27 3:39PM EDT | 205.00 | 0.05 | 0.02 | 0.49 | -0.12 | -70.59% | 14 | 88 | 92.68% |
| MCD200403C00207500 | 2020-03-27 2:42PM EDT | 207.50 | 0.13 | 0.00 | 0.12 | -0.06 | -31.58% | 3 | 35 | 78.32% |
| MCD200403C00210000 | 2020-03-27 11:39AM EDT | 210.00 | 0.14 | 0.02 | 0.48 | +0.10 | +250.00% | 4 | 64 | 100.39% |
| MCD200403C00212500 | 2020-03-27 2:42PM EDT | 212.50 | 0.23 | 0.00 | 0.50 | +0.09 | +64.29% | 3 | 86 | 104.30% |
| MCD200403C00215000 | 2020-03-27 3:46PM EDT | 215.00 | 0.01 | 0.00 | 0.08 | -0.07 | -87.50% | 39 | 3,756 | 84.38% |
| MCD200403C00217500 | 2020-03-24 3:41PM EDT | 217.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 141 | 82.81% |
| MCD200403C00220000 | 2020-03-27 2:33PM EDT | 220.00 | 0.06 | 0.02 | 0.05 | +0.01 | +20.00% | 33 | 3,191 | 89.06% |
| MCD200403C00222500 | 2020-03-26 3:39PM EDT | 222.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 160 | 124.41% |
| MCD200403C00225000 | 2020-03-27 3:29PM EDT | 225.00 | 0.06 | 0.00 | 0.58 | +0.01 | +20.00% | 10 | 99 | 125.68% |
| MCD200403C00227500 | 2020-03-26 1:54PM EDT | 227.50 | 0.01 | 0.00 | 1.57 | 0.00 | - | 4 | 53 | 154.59% |
| MCD200403C00230000 | 2020-03-26 2:01PM EDT | 230.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 104.69% |
| MCD200403C00232500 | 2020-03-27 4:45AM EDT | 232.50 | 0.25 | 0.00 | 2.58 | 0.00 | - | - | 1 | 180.37% |
| MCD200403C00235000 | 2020-03-27 4:45AM EDT | 235.00 | 0.01 | 0.02 | 2.68 | 0.00 | - | 1 | 1 | 186.33% |
| MCD200403C00250000 | 2020-03-25 12:58PM EDT | 250.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 7 | 5 | 150.00% |
認沽盤範圍2020年4月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD200403P00070000 | 2020-03-25 9:55AM EDT | 70.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 112 | 164 | 245.31% |
| MCD200403P00075000 | 2020-03-26 1:46PM EDT | 75.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 3 | 103 | 281.25% |
| MCD200403P00080000 | 2020-03-27 1:08PM EDT | 80.00 | 0.01 | 0.00 | 0.12 | -0.13 | -92.86% | 5 | 15 | 221.88% |
| MCD200403P00085000 | 2020-03-23 3:59PM EDT | 85.00 | 0.25 | 0.01 | 0.40 | 0.00 | - | 2 | 12 | 239.06% |
| MCD200403P00090000 | 2020-03-25 1:34PM EDT | 90.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 226.76% |
| MCD200403P00095000 | 2020-03-26 10:50AM EDT | 95.00 | 0.09 | 0.00 | 0.77 | 0.00 | - | 34 | 224 | 223.44% |
| MCD200403P00100000 | 2020-03-27 11:28AM EDT | 100.00 | 0.11 | 0.01 | 0.20 | +0.01 | +10.00% | 13 | 54 | 168.75% |
| MCD200403P00105000 | 2020-03-27 3:50PM EDT | 105.00 | 0.13 | 0.00 | 1.09 | -0.22 | -62.86% | 1 | 9 | 199.22% |
| MCD200403P00110000 | 2020-03-27 3:29PM EDT | 110.00 | 0.18 | 0.00 | 0.25 | -0.02 | -10.00% | 53 | 110 | 142.58% |
| MCD200403P00115000 | 2020-03-27 3:56PM EDT | 115.00 | 0.32 | 0.01 | 2.08 | +0.31 | +3,100.00% | 18 | 17 | 188.77% |
| MCD200403P00116000 | 2020-03-24 6:23PM EDT | 116.00 | 1.40 | 0.01 | 1.29 | 0.00 | - | 1 | 20 | 166.70% |
| MCD200403P00117000 | 2020-03-27 3:57PM EDT | 117.00 | 0.39 | 0.03 | 0.72 | -1.11 | -74.00% | 4 | 2 | 146.68% |
| MCD200403P00118000 | 2020-03-24 12:44PM EDT | 118.00 | 1.10 | 0.00 | 0.77 | 0.00 | - | 31 | 32 | 144.34% |
| MCD200403P00119000 | 2020-03-27 2:49PM EDT | 119.00 | 0.34 | 0.03 | 0.78 | -0.76 | -69.09% | 4 | 5 | 142.48% |
| MCD200403P00120000 | 2020-03-27 3:48PM EDT | 120.00 | 0.36 | 0.20 | 0.69 | -0.08 | -18.18% | 268 | 274 | 141.80% |
| MCD200403P00121000 | 2020-03-27 1:53PM EDT | 121.00 | 0.38 | 0.01 | 0.70 | -0.15 | -28.30% | 2 | 4 | 132.91% |
| MCD200403P00122000 | 2020-03-27 1:51PM EDT | 122.00 | 0.38 | 0.00 | 0.80 | -1.12 | -74.67% | 12 | 4 | 132.81% |
| MCD200403P00123000 | 2020-03-27 12:37PM EDT | 123.00 | 0.40 | 0.00 | 2.53 | -0.12 | -23.08% | 43 | 6 | 167.33% |
| MCD200403P00124000 | 2020-03-24 6:23PM EDT | 124.00 | 0.56 | 0.40 | 1.32 | -1.02 | -64.56% | 6 | 0 | 148.83% |
| MCD200403P00125000 | 2020-03-27 1:59PM EDT | 125.00 | 0.55 | 0.04 | 2.34 | +0.04 | +7.84% | 27 | 84 | 157.47% |
| MCD200403P00126000 | 2020-03-27 3:50PM EDT | 126.00 | 0.70 | 0.43 | 1.01 | +0.15 | +27.27% | 9 | 56 | 136.33% |
| MCD200403P00127000 | 2020-03-27 12:34PM EDT | 127.00 | 0.58 | 0.15 | 1.14 | +0.02 | +3.57% | 2 | 1 | 129.79% |
| MCD200403P00128000 | 2020-03-26 1:25PM EDT | 128.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 3 | 7 | 119.82% |
| MCD200403P00129000 | 2020-03-24 3:59PM EDT | 129.00 | 1.55 | 0.00 | 1.14 | 0.00 | - | 3 | 4 | 120.02% |
| MCD200403P00130000 | 2020-03-27 3:54PM EDT | 130.00 | 0.65 | 0.35 | 0.99 | +0.01 | +1.56% | 36 | 60 | 121.19% |
| MCD200403P00131000 | 2020-03-27 12:59PM EDT | 131.00 | 0.73 | 0.00 | 1.52 | -0.02 | -2.67% | 1 | 4 | 121.48% |
| MCD200403P00132000 | 2020-03-27 10:45AM EDT | 132.00 | 0.78 | 0.35 | 1.61 | -0.07 | -8.24% | 1 | 6 | 125.93% |
| MCD200403P00133000 | 2020-03-27 3:31PM EDT | 133.00 | 0.70 | 0.00 | 1.70 | -0.09 | -11.39% | 5 | 9 | 118.16% |
| MCD200403P00134000 | 2020-03-25 10:23AM EDT | 134.00 | 1.03 | 0.00 | 1.76 | -1.27 | -55.22% | 3 | 9 | 115.92% |
| MCD200403P00135000 | 2020-03-27 3:57PM EDT | 135.00 | 1.15 | 0.00 | 1.40 | +0.25 | +27.78% | 92 | 392 | 106.40% |
| MCD200403P00140000 | 2020-03-27 3:58PM EDT | 140.00 | 1.59 | 0.99 | 2.40 | +0.19 | +13.57% | 365 | 253 | 116.89% |
| MCD200403P00145000 | 2020-03-27 3:52PM EDT | 145.00 | 2.12 | 1.00 | 2.40 | -0.13 | -5.78% | 70 | 89 | 98.54% |
| MCD200403P00147000 | 2020-03-27 3:50PM EDT | 147.00 | 2.82 | 1.97 | 3.10 | +2.82 | +∞% | 11 | 4 | 106.47% |
| MCD200403P00148000 | 2020-03-27 10:21AM EDT | 148.00 | 2.51 | 2.10 | 3.25 | +2.51 | +∞% | 15 | 0 | 104.81% |
| MCD200403P00149000 | 2020-03-27 3:49PM EDT | 149.00 | 2.35 | 1.76 | 3.00 | +2.35 | +∞% | 10 | 2 | 95.75% |
| MCD200403P00150000 | 2020-03-27 3:58PM EDT | 150.00 | 2.95 | 1.55 | 3.90 | +0.66 | +28.82% | 2,719 | 757 | 97.41% |
| MCD200403P00152500 | 2020-03-27 1:49PM EDT | 152.50 | 2.75 | 2.80 | 4.60 | +2.75 | +∞% | 10 | 3 | 101.44% |
| MCD200403P00155000 | 2020-03-27 3:59PM EDT | 155.00 | 4.20 | 2.60 | 4.85 | +0.20 | +5.00% | 206 | 338 | 90.43% |
| MCD200403P00157500 | 2020-03-27 3:40PM EDT | 157.50 | 4.75 | 4.15 | 7.00 | +4.75 | +∞% | 37 | 0 | 102.66% |
| MCD200403P00160000 | 2020-03-27 3:59PM EDT | 160.00 | 5.76 | 4.75 | 6.00 | +0.95 | +19.75% | 271 | 200 | 86.99% |
| MCD200403P00162500 | 2020-03-27 3:44PM EDT | 162.50 | 5.31 | 5.55 | 6.80 | +5.31 | +∞% | 64 | 4 | 82.72% |
| MCD200403P00165000 | 2020-03-27 3:58PM EDT | 165.00 | 7.65 | 7.20 | 8.65 | +1.15 | +17.69% | 86 | 287 | 88.23% |
| MCD200403P00167500 | 2020-03-27 3:54PM EDT | 167.50 | 9.42 | 6.50 | 10.90 | +1.62 | +20.77% | 43 | 68 | 80.40% |
| MCD200403P00170000 | 2020-03-27 3:37PM EDT | 170.00 | 10.34 | 9.05 | 12.20 | +1.06 | +11.42% | 41 | 199 | 84.79% |
| MCD200403P00172500 | 2020-03-27 3:59PM EDT | 172.50 | 12.00 | 10.45 | 14.00 | -0.40 | -3.23% | 8 | 8 | 83.69% |
| MCD200403P00175000 | 2020-03-26 3:49PM EDT | 175.00 | 12.56 | 12.90 | 15.60 | -1.25 | -9.05% | 7 | 46 | 86.69% |
| MCD200403P00177500 | 2020-03-27 3:30PM EDT | 177.50 | 11.87 | 13.00 | 16.90 | -25.49 | -68.23% | 2 | 4 | 67.75% |
| MCD200403P00180000 | 2020-03-27 3:30PM EDT | 180.00 | 13.08 | 15.35 | 19.15 | -32.80 | -71.49% | 2 | 71 | 71.22% |
| MCD200403P00182500 | 2020-03-27 9:58AM EDT | 182.50 | 19.60 | 17.50 | 22.00 | +17.66 | +910.31% | 2 | 0 | 77.93% |
| MCD200403P00185000 | 2020-03-26 1:31PM EDT | 185.00 | 19.09 | 19.50 | 22.95 | -2.01 | -9.53% | 3 | 435 | 55.66% |
| MCD200403P00187500 | 2020-03-27 11:24AM EDT | 187.50 | 21.45 | 22.35 | 26.05 | +2.15 | +11.14% | 10 | 31 | 77.34% |
| MCD200403P00190000 | 2020-03-11 12:33PM EDT | 190.00 | 23.55 | 24.70 | 29.00 | -16.20 | -40.75% | 3 | 98 | 87.01% |
| MCD200403P00192500 | 2020-03-11 3:05PM EDT | 192.50 | 28.60 | 27.10 | 31.40 | -4.67 | -14.04% | 2 | 30 | 89.70% |
| MCD200403P00195000 | 2020-03-11 11:44AM EDT | 195.00 | 43.13 | 29.35 | 32.30 | 0.00 | - | 2 | 153 | 109.42% |
| MCD200403P00197500 | 2020-03-11 11:14AM EDT | 197.50 | 44.01 | 31.35 | 36.20 | 0.00 | - | 1 | 9 | 81.64% |
| MCD200403P00200000 | 2020-03-26 3:40PM EDT | 200.00 | 32.71 | 33.90 | 37.20 | -2.64 | -7.47% | 1 | 448 | 117.87% |
| MCD200403P00202500 | 2020-03-26 12:50PM EDT | 202.50 | 32.63 | 36.95 | 39.85 | 0.00 | - | 2 | 29 | 126.90% |
| MCD200403P00205000 | 2020-03-27 1:33PM EDT | 205.00 | 38.61 | 39.15 | 42.70 | -0.99 | -2.50% | 33 | 405 | 140.58% |
| MCD200403P00207500 | 2020-03-27 3:52PM EDT | 207.50 | 41.70 | 41.30 | 45.05 | -0.55 | -1.30% | 51 | 1,454 | 142.24% |
| MCD200403P00210000 | 2020-03-27 2:51PM EDT | 210.00 | 43.08 | 44.10 | 48.90 | -2.79 | -6.08% | 33 | 350 | 114.16% |
| MCD200403P00212500 | 2020-03-27 2:06PM EDT | 212.50 | 46.10 | 46.30 | 50.45 | -1.21 | -2.56% | 31 | 954 | 161.87% |
| MCD200403P00215000 | 2020-03-13 9:51AM EDT | 215.00 | 69.16 | 48.05 | 52.50 | 0.00 | - | 1 | 2 | 155.76% |
| MCD200403P00217500 | 2020-03-16 3:09PM EDT | 217.50 | 71.63 | 51.50 | 56.40 | 0.00 | - | 18 | 20 | 124.32% |
| MCD200403P00220000 | 2020-03-16 11:01AM EDT | 220.00 | 88.50 | 54.00 | 58.80 | 0.00 | - | 6 | 6 | 125.59% |
| MCD200403P00222500 | 2020-03-16 11:33AM EDT | 222.50 | 63.55 | 55.90 | 59.95 | 0.00 | - | 4 | 5 | 168.26% |
| MCD200403P00225000 | 2020-03-27 4:30AM EDT | 225.00 | 15.84 | 58.05 | 62.30 | 0.00 | - | 5 | 2 | 168.36% |
| MCD200403P00227500 | 2020-03-16 12:08AM EDT | 227.50 | 54.75 | 61.50 | 66.40 | 0.00 | - | - | 0 | 139.75% |
| MCD200403P00230000 | 2020-03-27 4:30AM EDT | 230.00 | 38.44 | 63.10 | 66.45 | 0.00 | - | 3 | 0 | 143.46% |
