香港股市 已收市

McDonald's Corporation (MCD)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
227.40+1.40 (+0.62%)
市場開市。 截至 10:36AM EDT。
價內期權
認購期權範圍2020年11月20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
MCD201120C001200002020-10-19 12:01AM EDT120.00110.88106.30109.400.00--5107.96%
MCD201120C001300002020-10-15 3:46PM EDT130.0099.7996.4599.750.00-16103.32%
MCD201120C001450002020-09-10 2:03PM EDT145.0074.0577.1080.900.00-100.00%
MCD201120C001500002020-09-24 1:42PM EDT150.0068.7375.9080.200.00--278.91%
MCD201120C001600002020-10-12 3:35PM EDT160.0066.3666.2569.600.00-41965.72%
MCD201120C001650002020-10-13 10:43AM EDT165.0062.4061.3565.050.00-12365.99%
MCD201120C001700002020-10-12 3:44PM EDT170.0056.3957.7059.050.00-1263.50%
MCD201120C001750002020-10-06 11:54AM EDT175.0052.2252.2553.800.00-21353.05%
MCD201120C001800002020-10-20 9:49AM EDT180.0047.4047.7548.90-3.83-7.48%12552.59%
MCD201120C001850002020-10-12 10:51AM EDT185.0039.6443.1044.250.00-13651.51%
MCD201120C001900002020-10-15 3:02PM EDT190.0039.6338.1039.300.00-37551.82%
MCD201120C001950002020-10-19 11:30AM EDT195.0034.5033.5534.100.00-11244.74%
MCD201120C002000002020-10-19 3:31PM EDT200.0027.3029.1029.450.00-10232741.80%
MCD201120C002050002020-10-19 9:32AM EDT205.0026.6523.0523.950.00---32.89%
MCD201120C002100002020-10-19 2:09PM EDT210.0019.8819.9520.550.00-1617936.38%
MCD201120C002200002020-10-20 10:11AM EDT220.0012.6012.4512.85+1.42+12.70%122,41332.74%
MCD201120C002250002020-10-19 3:54PM EDT225.008.058.509.000.00---28.97%
MCD201120C002275002020-10-19 3:18PM EDT227.506.95--0.00---0.00%
MCD201120C002300002020-10-20 10:06AM EDT230.006.656.556.85+0.75+12.71%112,58729.92%
MCD201120C002325002020-10-19 3:39PM EDT232.504.85--0.00---0.00%
MCD201120C002350002020-10-20 9:31AM EDT235.004.254.054.40+0.31+7.87%1-27.84%
MCD201120C002375002020-10-19 3:59PM EDT237.503.30--0.00---0.00%
MCD201120C002400002020-10-20 9:41AM EDT240.003.002.863.05+0.59+24.48%122,65628.19%
MCD201120C002425002020-10-19 2:56PM EDT242.502.07--0.00---0.00%
MCD201120C002450002020-10-19 2:03PM EDT245.001.83--0.00---0.00%
MCD201120C002475002020-10-19 12:22PM EDT247.501.60--0.00---0.00%
MCD201120C002500002020-10-19 3:40PM EDT250.000.951.091.160.00-1331,65027.41%
MCD201120C002525002020-10-19 11:15AM EDT252.501.030.790.940.00---27.70%
MCD201120C002550002020-10-19 11:37AM EDT255.000.76--0.00---0.00%
MCD201120C002600002020-10-19 3:51PM EDT260.000.380.440.500.00-923128.61%
MCD201120C002700002020-10-20 10:20AM EDT270.000.230.190.24-0.06-20.69%285230.37%
MCD201120C002800002020-10-16 1:10PM EDT280.000.190.060.250.00-318135.79%
MCD201120C002900002020-10-19 3:50PM EDT290.000.070.020.290.00-214041.65%
MCD201120C003000002020-10-16 12:01PM EDT300.000.110.000.110.00-54740.43%
MCD201120C003200002020-10-12 3:50PM EDT320.000.010.000.090.00-122047.27%
MCD201120C003300002020-10-05 9:43AM EDT330.000.030.000.060.00-5648.63%
認沽盤範圍2020年11月20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
MCD201120P001100002020-09-09 3:55PM EDT110.000.150.000.100.00-131891.80%
MCD201120P001150002020-09-17 3:39PM EDT115.000.180.000.070.00-31983.59%
MCD201120P001250002020-09-28 3:49PM EDT125.000.120.000.110.00-3377.54%
MCD201120P001300002020-10-02 10:47AM EDT130.000.100.000.140.00-1274.80%
MCD201120P001350002020-08-24 10:49AM EDT135.000.180.000.000.00--025.00%
MCD201120P001400002020-10-19 1:09PM EDT140.000.060.000.120.00-1764.45%
MCD201120P001450002020-09-28 12:15PM EDT145.000.150.000.130.00-4560.74%
MCD201120P001500002020-10-06 1:46PM EDT150.000.150.000.130.00-11656.64%
MCD201120P001550002020-10-15 1:53PM EDT155.000.110.020.140.00-18853.91%
MCD201120P001600002020-10-14 1:03PM EDT160.000.100.010.160.00-11450.20%
MCD201120P001650002020-10-16 11:52AM EDT165.000.100.040.180.00-22351.17%
MCD201120P001700002020-10-19 3:03PM EDT170.000.100.050.230.00-114748.73%
MCD201120P001750002020-10-19 9:54AM EDT175.000.190.150.250.00-16645.12%
MCD201120P001800002020-10-19 9:52AM EDT180.000.310.260.310.00-367142.43%
MCD201120P001850002020-10-19 12:30PM EDT185.000.400.350.39-0.03-6.98%11,09239.82%
MCD201120P001900002020-10-19 3:51PM EDT190.000.600.500.560.00-956538.18%
MCD201120P001950002020-10-20 10:01AM EDT195.000.730.650.72-0.04-5.19%142,42535.67%
MCD201120P002000002020-10-20 10:01AM EDT200.001.011.001.06-0.22-17.89%101,42334.28%
MCD201120P002050002020-10-19 2:01PM EDT205.001.481.461.690.00---33.89%
MCD201120P002075002020-10-19 3:02PM EDT207.502.08--0.00---0.00%
MCD201120P002100002020-10-20 10:11AM EDT210.002.052.022.11-0.60-22.64%521,93930.86%
MCD201120P002125002020-10-19 3:26PM EDT212.502.99--0.00---0.00%
MCD201120P002150002020-10-19 3:54PM EDT215.003.85--0.00---0.00%
MCD201120P002175002020-10-19 3:28PM EDT217.504.30--0.00---0.00%
MCD201120P002200002020-10-20 9:40AM EDT220.004.304.204.50-0.90-17.31%141,80728.92%
MCD201120P002225002020-10-19 3:54PM EDT222.506.45--0.00---0.00%
MCD201120P002250002020-10-19 3:58PM EDT225.007.55--0.00---0.00%
MCD201120P002275002020-10-19 3:51PM EDT227.508.65--0.00---0.00%
MCD201120P002300002020-10-20 10:07AM EDT230.008.578.308.55-1.18-12.10%465526.58%
MCD201120P002325002020-10-19 12:32PM EDT232.509.3610.4011.100.00---30.59%
MCD201120P002375002020-10-19 11:23AM EDT237.5012.50--0.00---0.00%
MCD201120P002400002020-10-19 11:54AM EDT240.0014.3014.6515.050.00-2010825.48%
MCD201120P002425002020-10-19 10:20AM EDT242.5015.50--0.00---0.00%
MCD201120P002500002020-10-19 2:50PM EDT250.0024.6022.6523.300.00-2523.90%
MCD201120P002600002020-10-09 12:27PM EDT260.0035.3031.8032.450.00-230.00%