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
MCD200403C001000002020-03-18 11:55AM EDT100.0039.0061.1066.000.00--2289.36%
MCD200403C001100002020-03-20 5:41PM EDT110.0036.8052.4556.400.00-10172.46%
MCD200403C001150002020-03-26 3:23PM EDT115.0051.9046.7550.250.00-22196.63%
MCD200403C001190002020-03-23 3:36PM EDT119.0021.9543.3047.500.00-1010141.41%
MCD200403C001200002020-03-26 3:23PM EDT120.0046.7541.9046.400.00-26116.80%
MCD200403C001210002020-03-24 6:23PM EDT121.0031.3541.0045.400.00--0119.53%
MCD200403C001250002020-03-20 5:41PM EDT125.0040.5236.7040.750.00-14174.51%
MCD200403C001260002020-03-24 6:23PM EDT126.0019.4536.0040.500.00-1010109.77%
MCD200403C001270002020-03-23 3:44PM EDT127.0017.6035.1038.900.00-11170.90%
MCD200403C001280002020-03-23 3:44PM EDT128.0016.8534.2538.800.00-11120.61%
MCD200403C001290002020-03-23 3:18PM EDT129.0015.4033.1537.600.00-10109.57%
MCD200403C001300002020-03-20 5:41PM EDT130.0037.0432.3036.15+15.74+73.90%30596.88%
MCD200403C001320002020-03-23 3:59PM EDT132.0020.0031.2034.000.00-55111.52%
MCD200403C001330002020-03-20 5:41PM EDT133.0029.5329.5033.000.00--590.43%
MCD200403C001340002020-03-20 5:41PM EDT134.0026.1228.6033.000.00--1112.79%
MCD200403C001350002020-03-24 12:47PM EDT135.0029.3327.7030.95+2.85+10.76%242289.45%
MCD200403C001400002020-03-27 3:51PM EDT140.0025.5524.7026.50-4.85-15.95%4542114.50%
MCD200403C001450002020-03-27 2:32PM EDT145.0025.5020.0522.35-0.76-2.89%527108.15%
MCD200403C001500002020-03-27 3:58PM EDT150.0016.8015.8018.75-2.05-10.88%8153105.93%
MCD200403C001525002020-03-27 3:42PM EDT152.5017.1712.1015.90+17.17+∞%2283.33%
MCD200403C001550002020-03-27 3:50PM EDT155.0014.4912.5015.00+0.14+0.98%5278104.25%
MCD200403C001600002020-03-27 3:49PM EDT160.0011.476.8511.20+0.67+6.20%5612782.52%
MCD200403C001625002020-03-27 3:59PM EDT162.507.756.708.75+7.75+∞%17283.20%
MCD200403C001650002020-03-27 3:42PM EDT165.007.055.208.55-1.30-15.57%9116987.50%
MCD200403C001675002020-03-27 3:49PM EDT167.505.633.257.20-2.36-29.54%5416080.59%
MCD200403C001700002020-03-27 3:56PM EDT170.004.553.306.20-0.45-9.00%23111586.21%
MCD200403C001725002020-03-27 3:07PM EDT172.504.751.354.50+0.90+23.38%414773.00%
MCD200403C001750002020-03-27 3:43PM EDT175.002.802.003.70-0.95-25.33%1267981.01%
MCD200403C001775002020-03-27 3:46PM EDT177.502.100.404.50+0.20+10.53%359383.62%
MCD200403C001800002020-03-27 3:59PM EDT180.001.241.112.50-0.27-17.88%20511681.01%
MCD200403C001825002020-03-27 3:44PM EDT182.501.350.431.72-0.75-35.71%111874.12%
MCD200403C001850002020-03-27 3:19PM EDT185.000.860.001.55-0.54-38.57%805373.29%
MCD200403C001875002020-03-27 10:19AM EDT187.500.500.011.96-0.17-25.37%291284.38%
MCD200403C001900002020-03-27 3:57PM EDT190.000.400.010.40-0.75-65.22%888363.67%
MCD200403C001925002020-03-27 1:53PM EDT192.500.350.000.33+0.05+16.67%202965.72%
MCD200403C001950002020-03-27 12:44PM EDT195.000.220.001.54-0.08-26.67%120195.26%
MCD200403C001975002020-03-27 11:53AM EDT197.500.150.030.21-0.09-37.50%301270.61%
MCD200403C002000002020-03-27 3:50PM EDT200.000.080.010.69-0.08-50.00%3637989.36%
MCD200403C002025002020-03-12 2:35PM EDT202.500.330.011.510.00-121109.96%
MCD200403C002050002020-03-27 3:39PM EDT205.000.050.020.49-0.12-70.59%148892.68%
MCD200403C002075002020-03-27 2:42PM EDT207.500.130.000.12-0.06-31.58%33578.32%
MCD200403C002100002020-03-27 11:39AM EDT210.000.140.020.48+0.10+250.00%464100.39%
MCD200403C002125002020-03-27 2:42PM EDT212.500.230.000.50+0.09+64.29%386104.30%
MCD200403C002150002020-03-27 3:46PM EDT215.000.010.000.08-0.07-87.50%393,75684.38%
MCD200403C002175002020-03-24 3:41PM EDT217.500.050.000.05-0.02-28.57%314182.81%
MCD200403C002200002020-03-27 2:33PM EDT220.000.060.020.05+0.01+20.00%333,19189.06%
MCD200403C002225002020-03-26 3:39PM EDT222.500.050.000.650.00-1160124.41%
MCD200403C002250002020-03-27 3:29PM EDT225.000.060.000.58+0.01+20.00%1099125.68%
MCD200403C002275002020-03-26 1:54PM EDT227.500.010.001.570.00-453154.59%
MCD200403C002300002020-03-26 2:01PM EDT230.000.040.000.100.00-139104.69%
MCD200403C002325002020-03-27 4:45AM EDT232.500.250.002.580.00--1180.37%
MCD200403C002350002020-03-27 4:45AM EDT235.000.010.022.680.00-11186.33%
MCD200403C002500002020-03-25 12:58PM EDT250.000.040.000.390.00-75150.00%
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
MCD200403P000700002020-03-25 9:55AM EDT70.000.050.000.070.00-112164245.31%
MCD200403P000750002020-03-26 1:46PM EDT75.000.050.000.420.00-3103281.25%
MCD200403P000800002020-03-27 1:08PM EDT80.000.010.000.12-0.13-92.86%515221.88%
MCD200403P000850002020-03-23 3:59PM EDT85.000.250.010.400.00-212239.06%
MCD200403P000900002020-03-25 1:34PM EDT90.000.160.000.500.00-125226.76%
MCD200403P000950002020-03-26 10:50AM EDT95.000.090.000.770.00-34224223.44%
MCD200403P001000002020-03-27 11:28AM EDT100.000.110.010.20+0.01+10.00%1354168.75%
MCD200403P001050002020-03-27 3:50PM EDT105.000.130.001.09-0.22-62.86%19199.22%
MCD200403P001100002020-03-27 3:29PM EDT110.000.180.000.25-0.02-10.00%53110142.58%
MCD200403P001150002020-03-27 3:56PM EDT115.000.320.012.08+0.31+3,100.00%1817188.77%
MCD200403P001160002020-03-24 6:23PM EDT116.001.400.011.290.00-120166.70%
MCD200403P001170002020-03-27 3:57PM EDT117.000.390.030.72-1.11-74.00%42146.68%
MCD200403P001180002020-03-24 12:44PM EDT118.001.100.000.770.00-3132144.34%
MCD200403P001190002020-03-27 2:49PM EDT119.000.340.030.78-0.76-69.09%45142.48%
MCD200403P001200002020-03-27 3:48PM EDT120.000.360.200.69-0.08-18.18%268274141.80%
MCD200403P001210002020-03-27 1:53PM EDT121.000.380.010.70-0.15-28.30%24132.91%
MCD200403P001220002020-03-27 1:51PM EDT122.000.380.000.80-1.12-74.67%124132.81%
MCD200403P001230002020-03-27 12:37PM EDT123.000.400.002.53-0.12-23.08%436167.33%
MCD200403P001240002020-03-24 6:23PM EDT124.000.560.401.32-1.02-64.56%60148.83%
MCD200403P001250002020-03-27 1:59PM EDT125.000.550.042.34+0.04+7.84%2784157.47%
MCD200403P001260002020-03-27 3:50PM EDT126.000.700.431.01+0.15+27.27%956136.33%
MCD200403P001270002020-03-27 12:34PM EDT127.000.580.151.14+0.02+3.57%21129.79%
MCD200403P001280002020-03-26 1:25PM EDT128.000.640.001.000.00-37119.82%
MCD200403P001290002020-03-24 3:59PM EDT129.001.550.001.140.00-34120.02%
MCD200403P001300002020-03-27 3:54PM EDT130.000.650.350.99+0.01+1.56%3660121.19%
MCD200403P001310002020-03-27 12:59PM EDT131.000.730.001.52-0.02-2.67%14121.48%
MCD200403P001320002020-03-27 10:45AM EDT132.000.780.351.61-0.07-8.24%16125.93%
MCD200403P001330002020-03-27 3:31PM EDT133.000.700.001.70-0.09-11.39%59118.16%
MCD200403P001340002020-03-25 10:23AM EDT134.001.030.001.76-1.27-55.22%39115.92%
MCD200403P001350002020-03-27 3:57PM EDT135.001.150.001.40+0.25+27.78%92392106.40%
MCD200403P001400002020-03-27 3:58PM EDT140.001.590.992.40+0.19+13.57%365253116.89%
MCD200403P001450002020-03-27 3:52PM EDT145.002.121.002.40-0.13-5.78%708998.54%
MCD200403P001470002020-03-27 3:50PM EDT147.002.821.973.10+2.82+∞%114106.47%
MCD200403P001480002020-03-27 10:21AM EDT148.002.512.103.25+2.51+∞%150104.81%
MCD200403P001490002020-03-27 3:49PM EDT149.002.351.763.00+2.35+∞%10295.75%
MCD200403P001500002020-03-27 3:58PM EDT150.002.951.553.90+0.66+28.82%2,71975797.41%
MCD200403P001525002020-03-27 1:49PM EDT152.502.752.804.60+2.75+∞%103101.44%
MCD200403P001550002020-03-27 3:59PM EDT155.004.202.604.85+0.20+5.00%20633890.43%
MCD200403P001575002020-03-27 3:40PM EDT157.504.754.157.00+4.75+∞%370102.66%
MCD200403P001600002020-03-27 3:59PM EDT160.005.764.756.00+0.95+19.75%27120086.99%
MCD200403P001625002020-03-27 3:44PM EDT162.505.315.556.80+5.31+∞%64482.72%
MCD200403P001650002020-03-27 3:58PM EDT165.007.657.208.65+1.15+17.69%8628788.23%
MCD200403P001675002020-03-27 3:54PM EDT167.509.426.5010.90+1.62+20.77%436880.40%
MCD200403P001700002020-03-27 3:37PM EDT170.0010.349.0512.20+1.06+11.42%4119984.79%
MCD200403P001725002020-03-27 3:59PM EDT172.5012.0010.4514.00-0.40-3.23%8883.69%
MCD200403P001750002020-03-26 3:49PM EDT175.0012.5612.9015.60-1.25-9.05%74686.69%
MCD200403P001775002020-03-27 3:30PM EDT177.5011.8713.0016.90-25.49-68.23%2467.75%
MCD200403P001800002020-03-27 3:30PM EDT180.0013.0815.3519.15-32.80-71.49%27171.22%
MCD200403P001825002020-03-27 9:58AM EDT182.5019.6017.5022.00+17.66+910.31%2077.93%
MCD200403P001850002020-03-26 1:31PM EDT185.0019.0919.5022.95-2.01-9.53%343555.66%
MCD200403P001875002020-03-27 11:24AM EDT187.5021.4522.3526.05+2.15+11.14%103177.34%
MCD200403P001900002020-03-11 12:33PM EDT190.0023.5524.7029.00-16.20-40.75%39887.01%
MCD200403P001925002020-03-11 3:05PM EDT192.5028.6027.1031.40-4.67-14.04%23089.70%
MCD200403P001950002020-03-11 11:44AM EDT195.0043.1329.3532.300.00-2153109.42%
MCD200403P001975002020-03-11 11:14AM EDT197.5044.0131.3536.200.00-1981.64%
MCD200403P002000002020-03-26 3:40PM EDT200.0032.7133.9037.20-2.64-7.47%1448117.87%
MCD200403P002025002020-03-26 12:50PM EDT202.5032.6336.9539.850.00-229126.90%
MCD200403P002050002020-03-27 1:33PM EDT205.0038.6139.1542.70-0.99-2.50%33405140.58%
MCD200403P002075002020-03-27 3:52PM EDT207.5041.7041.3045.05-0.55-1.30%511,454142.24%
MCD200403P002100002020-03-27 2:51PM EDT210.0043.0844.1048.90-2.79-6.08%33350114.16%
MCD200403P002125002020-03-27 2:06PM EDT212.5046.1046.3050.45-1.21-2.56%31954161.87%
MCD200403P002150002020-03-13 9:51AM EDT215.0069.1648.0552.500.00-12155.76%
MCD200403P002175002020-03-16 3:09PM EDT217.5071.6351.5056.400.00-1820124.32%
MCD200403P002200002020-03-16 11:01AM EDT220.0088.5054.0058.800.00-66125.59%
MCD200403P002225002020-03-16 11:33AM EDT222.5063.5555.9059.950.00-45168.26%
MCD200403P002250002020-03-27 4:30AM EDT225.0015.8458.0562.300.00-52168.36%
MCD200403P002275002020-03-16 12:08AM EDT227.5054.7561.5066.400.00--0139.75%
MCD200403P002300002020-03-27 4:30AM EDT230.0038.4463.1066.450.00-30143.46%