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6月19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
MCD200619C000900002020-03-26 1:18PM EDT90.0079.9573.3577.800.00-141586.01%
MCD200619C000950002020-03-23 3:43PM EDT95.0048.3568.6073.000.00-2482.10%
MCD200619C001000002020-03-23 3:44PM EDT100.0044.8063.9568.400.00-1379.54%
MCD200619C001050002020-03-24 3:52PM EDT105.0058.8560.1563.700.00-1379.65%
MCD200619C001100002020-03-18 3:16PM EDT110.0039.7556.6057.900.00-1375.61%
MCD200619C001150002020-03-27 5:00AM EDT115.0053.3050.3053.35-20.15-27.43%21166.21%
MCD200619C001200002020-03-25 1:38PM EDT120.0055.9546.2049.000.00-93765.30%
MCD200619C001250002020-03-24 3:43PM EDT125.0040.1042.3045.700.00-1366.98%
MCD200619C001300002020-03-25 10:37AM EDT130.0041.1537.1040.850.00-9442560.39%
MCD200619C001350002020-03-24 3:52PM EDT135.0037.2633.3537.10+4.26+12.91%126659.82%
MCD200619C001400002020-03-24 12:40PM EDT140.0028.3529.5032.70+4.62+19.47%118456.89%
MCD200619C001450002020-03-25 1:18PM EDT145.0032.8527.2530.200.00-317460.19%
MCD200619C001500002020-03-27 3:27PM EDT150.0028.8523.6526.60+4.16+16.85%122057.87%
MCD200619C001550002020-03-27 3:49PM EDT155.0022.9019.9022.20-0.04-0.17%917253.36%
MCD200619C001600002020-03-27 12:42PM EDT160.0019.8216.9020.20-1.21-5.75%919753.57%
MCD200619C001650002020-03-27 3:57PM EDT165.0014.9912.5016.35-1.25-7.70%74021353.96%
MCD200619C001700002020-03-27 3:35PM EDT170.0015.1010.2013.50+1.60+11.85%6445151.50%
MCD200619C001750002020-03-27 3:57PM EDT175.0010.168.0012.40-0.34-3.24%66436153.95%
MCD200619C001800002020-03-27 2:20PM EDT180.009.606.009.15+0.10+1.05%61,33748.67%
MCD200619C001850002020-03-27 3:41PM EDT185.007.904.058.85+1.90+31.67%5177252.50%
MCD200619C001900002020-03-27 3:21PM EDT190.006.624.406.05+0.82+14.14%5374846.95%
MCD200619C001950002020-03-27 10:11AM EDT195.005.603.305.35+0.50+9.80%11,27848.22%
MCD200619C002000002020-03-27 3:17PM EDT200.003.262.823.25+0.11+3.49%2932,76642.86%
MCD200619C002100002020-03-27 3:04PM EDT210.001.901.533.05+0.44+30.14%242,97048.15%
MCD200619C002200002020-03-27 3:45PM EDT220.000.970.811.15+0.02+2.11%484,27741.60%
MCD200619C002300002020-03-27 3:27PM EDT230.000.650.400.49+0.24+58.54%1465,55538.99%
MCD200619C002400002020-03-27 3:31PM EDT240.000.300.110.34+0.09+42.86%551,86440.31%
MCD200619C002500002020-03-27 2:53PM EDT250.000.120.090.190.00-673,02140.23%
MCD200619C002600002020-03-27 3:44PM EDT260.000.050.010.12-0.01-16.67%1739940.82%
MCD200619C002700002020-03-27 3:56PM EDT270.000.060.040.07+0.01+20.00%1276041.02%
MCD200619C002800002020-03-11 10:40AM EDT280.000.110.011.500.00-208660.38%
MCD200619C002900002020-03-18 2:52PM EDT290.000.010.000.080.00-148246.68%
MCD200619C003000002020-02-10 10:30AM EDT300.000.040.000.080.00-2349.02%
MCD200619C003100002020-03-27 1:58PM EDT310.000.010.010.04-0.02-66.67%45947.85%
MCD200619C003200002020-03-17 10:54AM EDT320.000.070.000.180.00-659154.20%
認沽盤範圍2020年6月19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
MCD200619P000700002020-03-27 3:14PM EDT70.001.281.051.51-0.14-9.86%9352111.38%
MCD200619P000750002020-03-27 3:50PM EDT75.001.401.151.60-0.09-6.04%881,141104.98%
MCD200619P000800002020-03-27 3:36PM EDT80.001.751.252.090.00-462101.76%
MCD200619P000850002020-03-26 3:32PM EDT85.001.920.262.43+0.05+2.67%17989.80%
MCD200619P000900002020-03-26 3:06PM EDT90.002.491.002.43+0.29+13.18%136287.92%
MCD200619P000950002020-03-27 1:32PM EDT95.002.470.672.86+0.02+0.82%58081.84%
MCD200619P001000002020-03-27 3:41PM EDT100.002.772.603.25+0.07+2.59%398786.50%
MCD200619P001050002020-03-27 3:49PM EDT105.003.152.584.05+0.18+6.06%544482.84%
MCD200619P001100002020-03-26 1:33PM EDT110.003.602.654.100.00-329876.61%
MCD200619P001150002020-03-26 1:44PM EDT115.003.882.754.800.00-412872.85%
MCD200619P001200002020-03-27 3:13PM EDT120.004.454.255.40-0.20-4.30%6127372.68%
MCD200619P001250002020-03-27 1:43PM EDT125.005.154.655.80-0.25-4.63%4026368.24%
MCD200619P001300002020-03-27 3:36PM EDT130.005.805.307.000.00-3953666.21%
MCD200619P001350002020-03-27 11:59AM EDT135.007.506.308.45+0.70+10.29%144064.97%
MCD200619P001400002020-03-27 12:04PM EDT140.007.907.509.50+0.28+3.67%740562.67%
MCD200619P001450002020-03-27 3:36PM EDT145.008.977.0010.25+0.07+0.79%5583556.07%
MCD200619P001500002020-03-27 3:40PM EDT150.0010.3910.3012.65-0.16-1.52%3245259.16%
MCD200619P001550002020-03-27 3:25PM EDT155.0011.4511.2015.90-0.76-6.22%5384858.51%
MCD200619P001600002020-03-27 3:52PM EDT160.0015.0313.4516.30+1.51+11.17%10148254.69%
MCD200619P001650002020-03-27 3:57PM EDT165.0017.5315.0019.20+1.53+9.56%531,38153.19%
MCD200619P001700002020-03-27 3:08PM EDT170.0017.5518.3020.60-0.45-2.50%822,79451.38%
MCD200619P001750002020-03-27 12:30PM EDT175.0021.2021.3024.40+0.95+4.69%132,04852.22%
MCD200619P001800002020-03-27 2:16PM EDT180.0023.8024.3526.05+0.40+1.71%63,81451.71%
MCD200619P001850002020-03-27 2:24PM EDT185.0027.4026.0029.35+2.11+8.34%461,12550.84%
MCD200619P001900002020-03-27 11:23AM EDT190.0030.1629.5032.90-0.84-2.71%62,83450.12%
MCD200619P001950002020-03-27 10:10AM EDT195.0033.7534.0536.65-0.52-1.52%12,16849.45%
MCD200619P002000002020-03-27 12:59PM EDT200.0035.9137.5040.65-1.80-4.77%22,62649.08%
MCD200619P002100002020-03-27 11:23AM EDT210.0046.0046.5549.85-0.49-1.05%11,83452.12%
MCD200619P002200002020-03-19 1:49PM EDT220.0074.6555.7558.950.00-279353.38%
MCD200619P002300002020-03-02 3:45PM EDT230.0072.6565.1070.000.00-126464.21%
MCD200619P002400002020-03-16 2:50PM EDT240.00101.8075.0079.800.00-26252.80%
MCD200619P002500002020-03-09 11:41AM EDT250.0060.3482.2086.650.00-6749.00%
MCD200619P002600002020-03-27 4:15AM EDT260.0049.8094.0598.550.00--069.68%
MCD200619P002700002020-03-16 12:08AM EDT270.0099.30104.50109.400.00--159.79%
MCD200619P003100002020-02-18 12:50PM EDT310.0095.00153.70156.950.00-11124.13%