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
227.39+1.39 (+0.62%)
市場開市。 截至 11:05AM EDT。
價內期權
認購期權範圍2020年12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
MCD201218C000850002020-07-20 3:11PM EDT85.00107.05122.35126.450.00-110.00%
MCD201218C000900002020-07-09 8:19PM EDT90.00102.00106.65108.750.00-100.00%
MCD201218C001000002020-09-02 3:44PM EDT100.00117.00121.00125.500.00-530.00%
MCD201218C001150002020-07-09 8:19PM EDT115.0057.0581.7583.800.00--00.00%
MCD201218C001200002020-08-28 3:39PM EDT120.0095.7096.95100.850.00-6000.00%
MCD201218C001300002020-10-05 1:14PM EDT130.0095.3195.7599.800.00--568.36%
MCD201218C001350002020-08-28 3:17PM EDT135.0081.2582.7085.400.00-1600.00%
MCD201218C001400002020-08-28 3:17PM EDT140.0076.6278.1580.350.00-600.00%
MCD201218C001450002020-08-28 3:39PM EDT145.0071.2073.0075.400.00-6000.00%
MCD201218C001500002020-10-19 11:35AM EDT150.0079.2876.0579.950.00-52657.03%
MCD201218C001550002020-09-16 1:03PM EDT155.0070.6072.8576.800.00-2272.18%
MCD201218C001600002020-07-30 12:16PM EDT160.0037.2553.1057.150.00-12890.00%
MCD201218C001650002020-10-13 2:55PM EDT165.0061.9062.7564.000.00-11,46850.38%
MCD201218C001700002020-09-30 2:20PM EDT170.0052.5258.1059.000.00-158452.20%
MCD201218C001750002020-10-12 2:09PM EDT175.0051.4552.3554.100.00-1415048.83%
MCD201218C001800002020-10-15 2:16PM EDT180.0050.6047.9549.100.00-259344.74%
MCD201218C001850002020-10-19 3:45PM EDT185.0042.0043.2543.950.00-164339.69%
MCD201218C001900002020-10-16 3:31PM EDT190.0040.9738.5539.000.00-32,72936.08%
MCD201218C001950002020-10-19 10:29AM EDT195.0035.9633.7534.600.00-51,15435.47%
MCD201218C002000002020-10-19 3:42PM EDT200.0027.7029.3529.950.00-1495032.97%
MCD201218C002100002020-10-20 10:10AM EDT210.0021.2520.8021.35+1.75+8.97%482629.51%
MCD201218C002200002020-10-19 3:56PM EDT220.0014.0013.6014.00+1.85+15.23%14,16127.28%
MCD201218C002300002020-10-20 10:47AM EDT230.008.308.158.40+1.09+15.12%213,25526.09%
MCD201218C002400002020-10-20 10:32AM EDT240.004.334.354.60+0.49+12.76%25,08125.46%
MCD201218C002500002020-10-19 3:56PM EDT250.002.272.082.39+0.36+18.85%24,96125.46%
MCD201218C002600002020-10-20 10:44AM EDT260.001.101.051.16-0.02-1.79%437625.54%
MCD201218C002700002020-10-16 12:26PM EDT270.000.620.510.630.00-512426.59%
MCD201218C002800002020-10-19 11:51AM EDT280.000.390.000.980.00-15133.89%
MCD201218C002900002020-10-16 10:27AM EDT290.000.260.010.730.00-23935.88%
MCD201218C003000002020-10-15 1:48PM EDT300.000.140.000.610.00-27238.40%
MCD201218C003100002020-10-08 1:58PM EDT310.000.130.000.520.00-103840.82%
MCD201218C003200002020-10-19 12:01AM EDT320.000.04-0.470.00--143.41%
MCD201218C003300002020-10-19 9:30AM EDT330.000.010.000.130.00-12738.87%
認沽盤範圍2020年12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
MCD201218P000850002020-09-03 1:06PM EDT85.000.130.000.100.00--189.45%
MCD201218P000900002020-07-09 8:19PM EDT90.001.010.000.380.00-11398.24%
MCD201218P000950002020-07-09 8:19PM EDT95.000.450.000.370.00-11592.58%
MCD201218P001000002020-07-09 11:53AM EDT100.000.570.000.400.00-14288.38%
MCD201218P001050002020-07-13 12:21PM EDT105.000.640.000.730.00-21490.82%
MCD201218P001100002020-09-25 2:01PM EDT110.000.120.000.090.00-12566.41%
MCD201218P001150002020-08-21 11:49AM EDT115.000.230.060.200.00-1970.51%
MCD201218P001200002020-08-04 9:32AM EDT120.000.340.130.270.00-104970.22%
MCD201218P001250002020-09-15 3:49PM EDT125.000.250.000.320.00-17064.16%
MCD201218P001300002020-10-06 10:51AM EDT130.000.230.000.170.00-126755.86%
MCD201218P001350002020-10-12 2:33PM EDT135.000.090.000.090.00-25452.73%
MCD201218P001400002020-10-06 10:49AM EDT140.000.270.050.150.00-14750.00%
MCD201218P001450002020-10-16 11:39AM EDT145.000.120.050.180.00-247550.39%
MCD201218P001500002020-10-20 10:20AM EDT150.000.120.000.30-0.09-42.86%11,25450.68%
MCD201218P001550002020-10-07 10:43AM EDT155.000.490.001.000.00-51,17051.32%
MCD201218P001600002020-10-16 12:30PM EDT160.000.600.001.190.00-11,54556.64%
MCD201218P001650002020-10-16 11:52AM EDT165.000.380.011.360.00-228654.19%
MCD201218P001700002020-10-12 2:57PM EDT170.000.450.340.570.00-489441.60%
MCD201218P001750002020-10-16 3:07PM EDT175.000.610.510.700.00-740639.72%
MCD201218P001800002020-10-16 3:09PM EDT180.000.770.710.930.00-23,69638.50%
MCD201218P001850002020-10-19 10:04AM EDT185.000.930.931.020.00-166935.65%
MCD201218P001900002020-10-20 10:39AM EDT190.001.271.201.26-0.17-11.81%646833.77%
MCD201218P001950002020-10-19 3:26PM EDT195.001.651.541.66-0.27-14.06%248532.47%
MCD201218P002000002020-10-20 10:48AM EDT200.002.172.062.20-0.39-15.23%1163531.29%
MCD201218P002100002020-10-20 10:39AM EDT210.003.863.603.85-0.69-15.16%222,58029.13%
MCD201218P002200002020-10-20 10:48AM EDT220.006.756.656.90-0.90-11.76%790328.13%
MCD201218P002300002020-10-20 10:40AM EDT230.0011.3011.2011.40-1.07-8.65%938327.16%
MCD201218P002400002020-10-19 3:15PM EDT240.0018.9517.1517.850.00-17127.40%
MCD201218P002500002020-10-06 3:01PM EDT250.0028.9525.1525.700.00-262828.14%
MCD201218P002600002020-10-20 10:22AM EDT260.0034.4534.2534.70+1.80+5.51%11430.35%