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9月18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
MCD200918C000900002020-03-23 3:43PM EDT90.0054.100.000.000.00-200.00%
MCD200918C001000002020-03-18 11:11AM EDT100.0050.330.000.000.00-2000.00%
MCD200918C001050002020-03-18 1:46PM EDT105.0035.050.000.000.00--00.00%
MCD200918C001100002020-03-18 3:29PM EDT110.0038.750.000.000.00--00.00%
MCD200918C001150002020-03-17 11:44AM EDT115.0035.750.000.000.00--00.00%
MCD200918C001200002020-04-06 10:01AM EDT120.0054.250.000.000.00-200.00%
MCD200918C001250002020-04-06 12:01PM EDT125.0049.730.000.000.00-200.00%
MCD200918C001300002020-04-01 12:37PM EDT130.0036.500.000.000.00-500.00%
MCD200918C001350002020-04-06 1:00PM EDT135.0041.750.000.000.00-100.00%
MCD200918C001400002020-04-06 1:10PM EDT140.0038.250.000.000.00-300.00%
MCD200918C001450002020-04-01 10:00AM EDT145.0025.000.000.000.00-500.00%
MCD200918C001500002020-04-06 3:56PM EDT150.0034.500.000.000.00-900.00%
MCD200918C001550002020-04-03 12:21PM EDT155.0019.450.000.000.00-2500.00%
MCD200918C001600002020-04-06 3:19PM EDT160.0024.750.000.000.00-2900.00%
MCD200918C001650002020-04-06 3:19PM EDT165.0021.550.000.000.00-4100.00%
MCD200918C001700002020-04-06 3:32PM EDT170.0019.000.000.000.00-12200.00%
MCD200918C001750002020-04-06 3:45PM EDT175.0017.000.000.000.00-1100.00%
MCD200918C001800002020-04-06 3:57PM EDT180.0014.700.000.000.00-3000.78%
MCD200918C001850002020-04-06 3:50PM EDT185.0012.250.000.000.00-4101.56%
MCD200918C001900002020-04-06 3:50PM EDT190.0010.000.000.000.00-3103.13%
MCD200918C001950002020-04-06 3:50PM EDT195.008.250.000.000.00-1503.13%
MCD200918C002000002020-04-06 3:54PM EDT200.006.050.000.000.00-7803.13%
MCD200918C002100002020-04-06 3:18PM EDT210.003.300.000.000.00-3306.25%
MCD200918C002200002020-04-06 3:52PM EDT220.002.250.000.000.00-6706.25%
MCD200918C002300002020-04-06 1:58PM EDT230.000.850.000.000.00-2506.25%
MCD200918C002400002020-04-06 3:46PM EDT240.000.560.000.000.00-11012.50%
MCD200918C002500002020-04-03 1:47PM EDT250.000.170.000.000.00-1012.50%
MCD200918C002600002020-04-06 3:35PM EDT260.000.170.000.000.00-5012.50%
MCD200918C002700002020-03-30 10:37AM EDT270.000.140.000.000.00-1012.50%
MCD200918C002800002020-04-06 3:54PM EDT280.000.050.000.000.00-1012.50%
MCD200918C002900002020-03-25 3:23PM EDT290.000.070.000.000.00-2012.50%
MCD200918C003000002020-03-25 2:49PM EDT300.000.040.000.000.00-106012.50%
MCD200918C003100002020-03-09 12:04AM EDT310.000.010.000.230.00--036.72%
MCD200918C003200002020-03-27 11:47AM EDT320.000.050.000.000.00-38012.50%
認沽盤範圍2020年9月18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
MCD200918P000700002020-04-06 10:19AM EDT70.000.800.000.000.00-7025.00%
MCD200918P000750002020-04-01 3:50PM EDT75.001.800.000.000.00-1025.00%
MCD200918P000800002020-04-06 3:12PM EDT80.001.300.000.000.00-3025.00%
MCD200918P000850002020-03-25 2:54PM EDT85.002.790.000.000.00-2025.00%
MCD200918P000900002020-04-06 3:05PM EDT90.001.750.000.000.00-2025.00%
MCD200918P000950002020-04-01 10:16AM EDT95.003.150.000.000.00-1025.00%
MCD200918P001000002020-04-06 3:37PM EDT100.002.250.000.000.00-3012.50%
MCD200918P001050002020-04-06 3:36PM EDT105.002.700.000.000.00-2012.50%
MCD200918P001100002020-04-06 3:45PM EDT110.003.000.000.000.00-23012.50%
MCD200918P001150002020-04-02 3:50PM EDT115.005.300.000.000.00-10012.50%
MCD200918P001200002020-04-06 3:19PM EDT120.004.200.000.000.00-24012.50%
MCD200918P001250002020-04-06 3:50PM EDT125.003.660.000.000.00-7012.50%
MCD200918P001300002020-04-06 3:50PM EDT130.004.310.000.000.00-6012.50%
MCD200918P001350002020-04-06 3:33PM EDT135.006.250.000.000.00-2606.25%
MCD200918P001400002020-04-06 2:52PM EDT140.007.500.000.000.00-506.25%
MCD200918P001450002020-04-06 11:15AM EDT145.008.550.000.000.00-806.25%
MCD200918P001500002020-04-06 3:45PM EDT150.009.000.000.000.00-2506.25%
MCD200918P001550002020-04-06 12:54PM EDT155.0011.000.000.000.00-103.13%
MCD200918P001600002020-04-06 3:43PM EDT160.0012.000.000.000.00-3303.13%
MCD200918P001650002020-04-06 3:35PM EDT165.0014.140.000.000.00-903.13%
MCD200918P001700002020-04-06 3:05PM EDT170.0017.000.000.000.00-23601.56%
MCD200918P001750002020-04-06 3:44PM EDT175.0017.800.000.000.00-2500.39%
MCD200918P001800002020-04-06 2:47PM EDT180.0022.260.000.000.00-2900.00%
MCD200918P001850002020-03-24 11:54AM EDT185.0037.500.000.000.00-500.00%
MCD200918P001900002020-04-06 3:50PM EDT190.0025.150.000.000.00-1000.00%
MCD200918P001950002020-04-03 12:15PM EDT195.0041.300.000.000.00-1400.00%
MCD200918P002000002020-04-06 9:51AM EDT200.0036.600.000.000.00-300.00%
MCD200918P002100002020-04-06 1:03PM EDT210.0042.250.000.000.00-100.00%
MCD200918P002200002020-03-12 9:30AM EDT220.0046.650.000.000.00-800.00%
MCD200918P002300002020-03-12 11:23AM EDT230.0062.1069.5073.000.00-51272.98%
MCD200918P002400002020-03-20 10:15AM EDT240.0084.500.000.000.00-100.00%