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17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
MCD200417C000850002020-03-19 3:36PM EDT85.0064.9573.0077.800.00-44137.11%
MCD200417C000900002020-03-23 1:10PM EDT90.0059.5068.0072.800.00-117125.78%
MCD200417C000950002020-03-20 5:41PM EDT95.0047.0063.0067.800.00--0114.84%
MCD200417C001000002020-03-26 11:47AM EDT100.0069.7358.0062.800.00-114104.69%
MCD200417C001050002020-03-20 5:41PM EDT105.0043.6053.1058.000.00--1111.13%
MCD200417C001100002020-03-20 5:41PM EDT110.0030.9548.1053.000.00--2100.39%
MCD200417C001150002020-04-01 12:56PM EDT115.0043.0043.1048.000.00-1390.04%
MCD200417C001200002020-03-31 2:03PM EDT120.0046.7538.5043.400.00-21397.22%
MCD200417C001250002020-04-01 10:01AM EDT125.0034.5033.5038.400.00-26785.94%
MCD200417C001300002020-04-02 9:47AM EDT130.0028.1528.7033.500.00-218178.81%
MCD200417C001350002020-04-02 3:34PM EDT135.0025.5325.3527.250.00-39971.83%
MCD200417C001400002020-04-03 2:14PM EDT140.0019.6521.0525.00-1.10-5.30%52,32985.42%
MCD200417C001450002020-04-03 2:14PM EDT145.0015.4215.0018.85-3.58-18.84%520157.67%
MCD200417C001500002020-04-03 1:31PM EDT150.0010.8611.5015.10-0.49-4.32%940659.52%
MCD200417C001550002020-04-03 2:30PM EDT155.008.969.4513.00-0.74-7.63%435269.87%
MCD200417C001600002020-04-03 3:43PM EDT160.006.205.408.10-1.80-22.50%592,62654.61%
MCD200417C001650002020-04-03 3:50PM EDT165.004.704.004.75-0.43-8.38%1003,65152.62%
MCD200417C001675002020-04-03 2:28PM EDT167.502.733.053.75-1.37-33.41%142,20651.49%
MCD200417C001700002020-04-03 2:31PM EDT170.002.002.212.77-0.08-3.85%701,03652.23%
MCD200417C001725002020-04-03 3:30PM EDT172.501.711.572.08+0.50+41.32%3916951.20%
MCD200417C001750002020-04-03 3:47PM EDT175.001.111.071.54-0.52-31.90%4288450.39%
MCD200417C001775002020-04-03 2:53PM EDT177.500.760.691.10-0.24-24.00%548049.44%
MCD200417C001800002020-04-03 3:52PM EDT180.000.600.440.77-0.22-26.83%1877148.63%
MCD200417C001850002020-04-03 3:45PM EDT185.000.170.140.35-0.22-56.41%1338847.17%
MCD200417C001900002020-04-03 3:45PM EDT190.000.100.070.14-0.05-33.33%763,06545.80%
MCD200417C001950002020-04-03 2:49PM EDT195.000.040.010.15-0.04-50.00%1651652.05%
MCD200417C002000002020-04-03 3:18PM EDT200.000.020.020.05-0.02-50.00%2653,38149.41%
MCD200417C002100002020-04-03 3:56PM EDT210.000.020.000.04-0.01-33.33%181,14253.13%
MCD200417C002200002020-04-03 9:50AM EDT220.000.020.000.010.00-22,31753.13%
MCD200417C002300002020-04-01 12:54PM EDT230.000.030.000.010.00-11,94260.94%
MCD200417C002400002020-04-01 12:24PM EDT240.000.010.000.050.00-295677.34%
MCD200417C002500002020-04-01 2:17PM EDT250.000.010.000.020.00-102,42278.13%
MCD200417C002600002020-03-26 1:14PM EDT260.000.010.000.170.00-1113103.32%
MCD200417C002700002020-03-19 12:54PM EDT270.000.090.000.040.00-11395.31%
MCD200417C002800002020-03-02 1:02AM EDT280.000.030.000.000.00--050.00%
MCD200417C002900002020-03-26 1:25PM EDT290.000.03-0.040.00--0113.67%
MCD200417C003000002020-03-26 1:25PM EDT300.000.03-0.030.00--0116.41%
MCD200417C003100002020-03-02 1:02AM EDT310.000.03-0.000.00--050.00%
MCD200417C003200002020-03-06 10:31AM EDT320.000.880.000.150.00-10138.67%
認沽盤範圍2020年4月17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
MCD200417P000700002020-04-02 2:33PM EDT70.000.020.000.060.00-171160.94%
MCD200417P000750002020-04-02 2:59PM EDT75.000.020.000.070.00-1245150.00%
MCD200417P000800002020-04-03 2:45PM EDT80.000.010.010.09-0.04-80.00%1135143.75%
MCD200417P000850002020-04-03 3:33PM EDT85.000.030.000.06-0.12-80.00%21294125.00%
MCD200417P000900002020-04-03 12:12PM EDT90.000.110.000.22+0.04+57.14%1274133.20%
MCD200417P000950002020-04-03 3:05PM EDT95.000.060.000.31-0.01-14.29%8297127.54%
MCD200417P001000002020-04-03 10:08AM EDT100.000.080.090.41-0.04-33.33%2562124.81%
MCD200417P001050002020-04-03 9:46AM EDT105.000.180.070.31-0.18-50.00%2421108.79%
MCD200417P001100002020-04-03 2:08PM EDT110.000.300.000.67-0.01-3.23%33917107.72%
MCD200417P001150002020-04-03 3:52PM EDT115.000.250.220.42-0.11-30.56%7748195.90%
MCD200417P001200002020-04-03 3:48PM EDT120.000.440.350.65-0.06-12.00%8083392.97%
MCD200417P001250002020-04-03 3:30PM EDT125.000.600.500.69-0.09-13.04%4492585.16%
MCD200417P001300002020-04-03 3:58PM EDT130.000.850.731.00-0.11-11.46%15647881.15%
MCD200417P001350002020-04-03 2:44PM EDT135.001.451.041.65+0.17+13.28%1096978.91%
MCD200417P001400002020-04-03 3:57PM EDT140.001.551.482.10-0.65-29.55%261,58373.29%
MCD200417P001450002020-04-03 3:54PM EDT145.002.152.112.65-0.35-14.00%35286967.53%
MCD200417P001500002020-04-03 3:57PM EDT150.003.003.053.70-0.50-14.29%1631,18263.62%
MCD200417P001550002020-04-03 3:46PM EDT155.005.004.355.05+0.35+7.53%2311,54759.40%
MCD200417P001600002020-04-03 3:50PM EDT160.006.006.156.90-0.50-7.69%28217,42555.49%
MCD200417P001650002020-04-03 2:03PM EDT165.0010.458.609.35+1.61+18.21%2586452.04%
MCD200417P001675002020-04-03 1:08PM EDT167.5012.009.6511.20+0.29+2.48%1636450.20%
MCD200417P001700002020-04-03 3:51PM EDT170.0011.5011.0014.950.00-91,00057.30%
MCD200417P001725002020-04-03 12:30PM EDT172.5015.0513.2517.00-0.60-3.83%96560.13%
MCD200417P001750002020-04-03 10:24AM EDT175.0015.3513.6017.65-2.15-12.29%51,24866.17%
MCD200417P001775002020-04-03 2:51PM EDT177.5018.9015.8520.40-0.55-2.83%31574.29%
MCD200417P001800002020-04-03 12:14PM EDT180.0021.2017.8022.50+1.80+9.28%51,48275.37%
MCD200417P001850002020-04-02 3:56PM EDT185.0023.6722.3027.000.00-491779.32%
MCD200417P001900002020-04-02 3:56PM EDT190.0028.4726.5030.050.00-51,51954.83%
MCD200417P001950002020-04-03 3:53PM EDT195.0033.4032.8035.45-4.10-10.93%141,21171.51%
MCD200417P002000002020-04-03 3:53PM EDT200.0038.2736.5039.95-4.65-10.83%61,57263.77%
MCD200417P002100002020-04-03 12:16PM EDT210.0051.2049.2552.50+6.70+15.06%11843100.44%
MCD200417P002200002020-04-03 9:53AM EDT220.0059.6557.3062.00+6.88+13.04%3433133.15%
MCD200417P002300002020-03-09 9:49AM EDT230.0095.1267.1070.250.00-52107.37%
MCD200417P002400002020-04-03 12:00PM EDT240.0079.7077.1080.15+56.80+248.03%30113.38%
MCD200417P002500002020-04-03 12:00PM EDT250.0089.7087.3092.00-15.35-14.61%64168.53%