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2月28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
MCD200228C001800002020-02-20 12:15PM EST180.0033.8534.6537.300.00-1166.99%
MCD200228C001900002020-02-21 12:44PM EST190.0026.1524.7526.55+0.15+0.58%2171.19%
MCD200228C001925002020-02-20 10:18AM EST192.5023.4722.4524.30+23.47+∞%-171.19%
MCD200228C001950002020-02-18 3:31PM EST195.0021.4019.8521.700.00-114763.14%
MCD200228C001975002020-01-27 10:01AM EST197.5013.0017.2018.150.00-100.00%
MCD200228C002000002020-02-21 3:46PM EST200.0015.8715.9016.20+1.58+11.06%51040.28%
MCD200228C002025002020-02-20 10:22AM EST202.5013.1312.7014.25-0.23-1.72%1946.12%
MCD200228C002050002020-02-20 2:46PM EST205.009.8010.9011.25+0.50+5.38%26830.96%
MCD200228C002075002020-02-21 11:08AM EST207.507.908.458.85+0.07+0.89%110627.30%
MCD200228C002100002020-02-21 3:05PM EST210.006.146.156.45+1.69+37.98%1727622.83%
MCD200228C002125002020-02-21 3:44PM EST212.503.953.954.10+0.68+20.80%14127318.02%
MCD200228C002150002020-02-21 3:50PM EST215.002.132.132.23+0.38+21.71%39373615.98%
MCD200228C002175002020-02-21 3:57PM EST217.500.870.880.95+0.16+22.54%1,03991814.77%
MCD200228C002200002020-02-21 3:59PM EST220.000.300.290.30+0.04+15.38%6921,22814.11%
MCD200228C002225002020-02-21 3:58PM EST222.500.090.080.110.00-15864915.19%
MCD200228C002250002020-02-21 3:30PM EST225.000.030.020.050.00-2738216.80%
MCD200228C002275002020-02-21 11:58AM EST227.500.020.000.01+0.01+100.00%1019016.41%
MCD200228C002300002020-02-19 3:34PM EST230.000.020.000.030.00-34322.27%
MCD200228C002325002020-02-21 3:58PM EST232.500.020.000.03+0.01+100.00%2425.59%
MCD200228C002350002020-02-04 12:31PM EST235.000.060.000.030.00-1028.71%
MCD200228C002375002020-02-06 1:03PM EST237.500.030.000.000.00--012.50%
MCD200228C002400002020-01-28 1:01PM EST240.000.120.000.000.00-3025.00%
MCD200228C002500002020-02-20 10:45AM EST250.000.010.000.030.00-11646.29%
認沽盤範圍2020年2月28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
MCD200228P001750002020-01-27 10:39AM EST175.000.290.000.040.00--061.72%
MCD200228P001800002020-01-16 12:42PM EST180.000.090.020.030.00-3355.86%
MCD200228P001850002020-02-20 2:29PM EST185.000.020.000.070.00-44650.00%
MCD200228P001875002020-02-05 11:38AM EST187.500.070.040.070.00-2050.78%
MCD200228P001900002020-02-21 3:29PM EST190.000.060.070.09+0.02+50.00%1011448.24%
MCD200228P001925002020-02-20 10:23AM EST192.500.080.070.100.00-118544.73%
MCD200228P001950002020-02-21 12:25PM EST195.000.090.090.13-0.01-10.00%412442.19%
MCD200228P001975002020-02-21 3:09PM EST197.500.130.130.15+0.02+18.18%1517738.77%
MCD200228P002000002020-02-21 3:58PM EST200.000.180.160.18+0.01+5.88%13027635.40%
MCD200228P002025002020-02-21 3:27PM EST202.500.220.190.22+0.04+22.22%51,95832.03%
MCD200228P002050002020-02-21 3:33PM EST205.000.280.250.28-0.05-15.15%5696828.66%
MCD200228P002075002020-02-21 3:59PM EST207.500.370.350.38-0.05-11.90%79246125.49%
MCD200228P002100002020-02-21 3:58PM EST210.000.610.570.60-0.19-23.75%34054823.12%
MCD200228P002125002020-02-21 3:58PM EST212.501.071.011.05-0.35-24.65%66966721.56%
MCD200228P002150002020-02-21 3:57PM EST215.001.991.911.97-0.36-15.32%65037421.61%
MCD200228P002175002020-02-21 3:29PM EST217.503.573.403.50-1.03-22.39%17118023.50%
MCD200228P002200002020-02-21 12:50PM EST220.005.385.405.70-0.90-14.33%1216328.91%
MCD200228P002225002020-02-20 2:39PM EST222.509.707.758.350.00--1337.79%
MCD200228P002250002020-02-21 11:18AM EST225.0010.9210.2010.70-0.44-3.87%5942.77%
MCD200228P002275002020-02-21 11:18AM EST227.5013.4212.2513.70+0.51+3.95%1755.01%
MCD200228P002300002020-02-18 2:30PM EST230.0014.4314.7016.700.00-3354.88%