香港股市 將在 5 小時 7 分鐘 開市

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。
價內期權
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
MCD210122C001700002021-01-11 10:59AM EST170.0044.6642.7543.900.00--8105.47%
MCD210122C001800002021-01-20 2:45PM EST180.0033.5033.4033.70+1.20+3.72%460519105.08%
MCD210122C001850002021-01-11 2:04PM EST185.0028.6028.1528.850.00-1187.50%
MCD210122C001900002021-01-15 3:14PM EST190.0020.4822.7524.100.00-101368.65%
MCD210122C001925002020-12-18 6:09PM EST192.5017.3016.8519.550.00--40.00%
MCD210122C001950002021-01-19 2:56PM EST195.0013.2017.6519.350.00-202259.96%
MCD210122C001975002021-01-14 11:10AM EST197.5013.6015.7516.250.00-101553.03%
MCD210122C002000002021-01-20 12:14PM EST200.0011.7513.4513.70+2.20+23.04%224353.42%
MCD210122C002025002021-01-20 12:25PM EST202.509.6011.0511.25+3.13+48.38%64646.97%
MCD210122C002050002021-01-20 2:46PM EST205.008.558.508.75+4.40+106.02%6712738.77%
MCD210122C002075002021-01-20 3:04PM EST207.506.286.156.30+3.81+154.25%20933431.30%
MCD210122C002100002021-01-20 3:05PM EST210.003.903.803.95+2.79+251.35%8871,50324.56%
MCD210122C002125002021-01-20 3:02PM EST212.501.731.821.93+1.29+293.18%1,3021,06519.65%
MCD210122C002150002021-01-20 3:07PM EST215.000.670.670.70+0.47+235.00%7741,19318.04%
MCD210122C002175002021-01-20 3:06PM EST217.500.230.220.24+0.12+109.09%13269919.14%
MCD210122C002200002021-01-20 2:47PM EST220.000.110.090.10+0.01+10.00%13076921.49%
MCD210122C002225002021-01-20 2:56PM EST222.500.060.070.08-0.01-14.29%22341326.37%
MCD210122C002250002021-01-20 1:53PM EST225.000.050.050.07-0.01-16.67%3126631.25%
MCD210122C002275002021-01-20 10:48AM EST227.500.030.040.07-0.02-40.00%5069736.52%
MCD210122C002300002021-01-20 2:16PM EST230.000.030.030.04-0.02-40.00%1932438.28%
MCD210122C002325002021-01-19 12:18PM EST232.500.020.030.05-0.02-50.00%26144.14%
MCD210122C002350002021-01-15 10:01AM EST235.000.020.020.05-0.01-33.33%512948.83%
MCD210122C002375002021-01-19 2:40PM EST237.500.030.020.060.00-317151.95%
MCD210122C002400002021-01-19 9:30AM EST240.000.050.000.040.00-11251.56%
MCD210122C002425002021-01-12 10:52AM EST242.500.040.000.040.00-81455.47%
MCD210122C002600002021-01-14 3:26PM EST260.000.040.000.050.00-11283.59%
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
MCD210122P001200002020-12-30 3:51PM EST120.000.090.000.130.00-13250.00%
MCD210122P001500002021-01-06 10:27AM EST150.000.010.000.130.00-15160.16%
MCD210122P001700002020-12-07 9:39AM EST170.000.500.000.600.00--0135.74%
MCD210122P001750002021-01-19 1:58PM EST175.000.010.000.010.00-709371.88%
MCD210122P001775002021-01-07 12:23PM EST177.500.080.000.070.00-3082.81%
MCD210122P001800002021-01-14 3:52PM EST180.000.100.000.010.00-1862.50%
MCD210122P001825002021-01-20 1:55PM EST182.500.010.010.04-0.03-75.00%12268.75%
MCD210122P001850002021-01-15 11:22AM EST185.000.050.000.050.00-114163.28%
MCD210122P001875002021-01-20 1:15PM EST187.500.020.000.04-0.01-33.33%187356.64%
MCD210122P001900002021-01-20 1:14PM EST190.000.020.000.05-0.03-60.00%9312252.73%
MCD210122P001925002021-01-20 2:58PM EST192.500.040.000.05-0.01-20.00%1729851.95%
MCD210122P001950002021-01-20 2:38PM EST195.000.040.040.05-0.02-33.33%13427046.29%
MCD210122P001975002021-01-20 1:44PM EST197.500.050.050.07-0.06-54.55%1316842.58%
MCD210122P002000002021-01-20 2:57PM EST200.000.070.060.08-0.04-36.36%11489737.50%
MCD210122P002025002021-01-20 2:59PM EST202.500.080.070.10-0.09-52.94%12364732.72%
MCD210122P002050002021-01-20 3:01PM EST205.000.090.100.12-0.25-73.53%4311,01527.25%
MCD210122P002075002021-01-20 3:07PM EST207.500.140.140.16-0.71-83.53%34179821.92%
MCD210122P002100002021-01-20 2:36PM EST210.000.330.310.32-1.58-82.72%67688318.04%
MCD210122P002125002021-01-20 3:00PM EST212.500.850.810.87-2.80-76.71%1,38959015.80%
MCD210122P002150002021-01-20 3:02PM EST215.002.222.102.17-3.88-63.61%9927714.14%
MCD210122P002175002021-01-20 12:50PM EST217.505.594.054.25-3.36-37.54%59511.04%
MCD210122P002200002021-01-20 2:36PM EST220.006.806.406.70-4.12-37.73%8220.00%
MCD210122P002225002021-01-19 12:29PM EST222.5013.958.859.600.00-101237.31%
MCD210122P002250002021-01-11 12:27PM EST225.0010.9011.1511.800.00--131.25%
MCD210122P002275002021-01-19 1:27PM EST227.5019.0513.7514.450.00-6145.12%
MCD210122P002300002021-01-12 1:53PM EST230.0018.7016.2018.150.00-1759.77%
MCD210122P002325002021-01-14 11:25AM EST232.5021.2018.6519.550.00-2261.28%
MCD210122P002350002021-01-14 11:25AM EST235.0023.7021.2522.400.00-2253.71%