MCD - McDonald's Corporation

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2021年1月15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
MCD210115C000700002020-03-30 12:32PM EDT70.0099.65105.05108.200.00-285261.01%
MCD210115C000750002020-03-23 1:56PM EDT75.0068.70100.20103.400.00-61158.69%
MCD210115C000800002020-03-25 2:02PM EDT80.0090.1595.1098.400.00-41854.24%
MCD210115C000850002020-03-23 11:42AM EDT85.0061.0575.6079.200.00-2400.00%
MCD210115C000900002020-03-20 1:14PM EDT90.0070.7585.8588.800.00-33251.42%
MCD210115C000950002020-03-30 10:24AM EDT95.0074.9480.6584.200.00-1558.02%
MCD210115C001000002020-03-26 1:47PM EDT100.0071.7076.1079.400.00-11654.97%
MCD210115C001050002020-02-28 11:47AM EDT105.0085.1562.1565.400.00-41400.00%
MCD210115C001100002020-04-03 2:40PM EDT110.0053.8567.2070.400.00-61151.28%
MCD210115C001150002020-03-18 1:40PM EDT115.0038.6062.9066.000.00-474849.60%
MCD210115C001200002020-04-03 2:40PM EDT120.0045.7058.8562.000.00-12848.99%
MCD210115C001250002020-04-02 3:50PM EDT125.0043.5554.4057.300.00-86346.15%
MCD210115C001300002020-04-07 3:44PM EDT130.0052.5549.8053.50+5.20+10.98%1111345.65%
MCD210115C001350002020-04-07 2:12PM EDT135.0047.8046.1048.90-0.95-1.95%522042.94%
MCD210115C001400002020-04-06 3:14PM EDT140.0048.3042.1544.95+7.30+17.80%11,39141.68%
MCD210115C001450002020-04-01 3:59PM EDT145.0026.8038.7541.750.00-413741.79%
MCD210115C001500002020-04-07 11:07AM EDT150.0037.4534.9038.50+3.95+11.79%428541.43%
MCD210115C001550002020-04-07 9:52AM EDT155.0035.9031.2534.65+13.40+59.56%119739.67%
MCD210115C001600002020-04-07 11:57AM EDT160.0031.7428.0031.40+1.66+5.52%169638.82%
MCD210115C001650002020-04-07 12:30PM EDT165.0028.2425.0528.25+2.42+9.37%1143337.89%
MCD210115C001700002020-04-07 1:32PM EDT170.0024.0021.5025.500.00-51,29137.38%
MCD210115C001750002020-04-07 2:30PM EDT175.0021.2018.3022.50+0.12+0.57%1632236.20%
MCD210115C001800002020-04-07 1:15PM EDT180.0019.0016.2019.75+2.15+12.76%951435.17%
MCD210115C001850002020-04-07 3:20PM EDT185.0015.7214.0517.90+0.07+0.45%579535.33%
MCD210115C001900002020-04-07 3:20PM EDT190.0013.6211.8515.45+1.62+13.50%747634.25%
MCD210115C001950002020-04-07 2:33PM EDT195.0011.9710.3513.95+2.77+30.11%257634.46%
MCD210115C002000002020-04-07 3:50PM EDT200.0010.008.559.95-0.10-0.99%392,16430.15%
MCD210115C002100002020-04-07 3:03PM EDT210.006.865.007.80+2.07+43.22%302,32230.57%
MCD210115C002200002020-04-07 3:46PM EDT220.005.003.755.70+1.00+25.00%1844,32530.11%
MCD210115C002300002020-04-07 12:41PM EDT230.003.252.604.90+0.30+10.17%122,82431.59%
MCD210115C002400002020-04-07 3:37PM EDT240.001.931.402.89+0.21+12.21%231,94029.30%
MCD210115C002500002020-04-07 3:28PM EDT250.001.100.881.47+0.30+37.50%193,97526.87%
MCD210115C002600002020-04-07 3:34PM EDT260.000.690.640.98+0.09+15.00%241,60126.67%
MCD210115C002700002020-04-07 10:34AM EDT270.000.430.010.50+0.06+16.22%188325.37%
MCD210115C002800002020-04-07 12:16PM EDT280.000.290.090.49+0.02+7.41%4049926.98%
MCD210115C002900002020-04-07 3:53PM EDT290.000.160.100.22+0.05+45.45%4781,25825.44%
認沽盤範圍2021年1月15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
MCD210115P000700002020-04-03 12:48PM EDT70.001.900.014.450.00-114872.07%
MCD210115P000750002020-04-07 10:03AM EDT75.001.250.693.85-0.95-43.18%23767.57%
MCD210115P000800002020-04-01 3:53PM EDT80.003.100.644.000.00-5110463.42%
MCD210115P000850002020-04-07 1:13PM EDT85.001.740.893.40-0.16-8.42%1180458.07%
MCD210115P000900002020-04-06 12:53PM EDT90.002.270.322.250.00-3229354.80%
MCD210115P000950002020-04-07 1:39PM EDT95.002.651.852.70-0.35-11.67%231551.20%
MCD210115P001000002020-04-07 12:12PM EDT100.002.790.614.85-0.51-15.45%341559.31%
MCD210115P001050002020-04-06 11:27AM EDT105.002.881.245.000.00-1010055.86%
MCD210115P001100002020-04-07 3:48PM EDT110.003.801.254.95-0.35-8.43%648451.81%
MCD210115P001150002020-04-06 11:29AM EDT115.004.992.156.500.00-25453.11%
MCD210115P001200002020-04-06 2:00PM EDT120.005.603.406.450.00-137549.14%
MCD210115P001250002020-04-07 3:54PM EDT125.005.004.757.65-1.20-19.35%2235548.75%
MCD210115P001300002020-04-07 10:02AM EDT130.006.505.909.15-1.25-16.13%686348.78%
MCD210115P001350002020-04-07 3:36PM EDT135.007.806.309.50-4.70-37.60%1233445.78%
MCD210115P001400002020-04-07 9:59AM EDT140.008.657.8010.30-1.06-10.92%256443.79%
MCD210115P001450002020-04-07 3:39PM EDT145.0010.108.9012.25-1.42-12.33%5282844.06%
MCD210115P001500002020-04-07 1:11PM EDT150.0011.509.7013.85-6.45-35.93%11,22843.29%
MCD210115P001550002020-04-07 3:50PM EDT155.0012.5511.1015.35-2.15-14.63%5698942.10%
MCD210115P001600002020-04-07 3:32PM EDT160.0015.4513.5517.35-0.15-0.96%51,34041.59%
MCD210115P001650002020-04-06 3:44PM EDT165.0017.5514.7018.700.00-381,08639.71%
MCD210115P001700002020-04-07 3:51PM EDT170.0018.9018.4519.80-0.80-4.06%91,57537.22%
MCD210115P001750002020-04-07 3:07PM EDT175.0021.0019.0022.60-2.44-10.41%188637.36%
MCD210115P001800002020-04-07 10:41AM EDT180.0023.2621.5525.05-1.59-6.40%13,25836.64%
MCD210115P001850002020-04-07 12:52PM EDT185.0025.2024.1528.10-5.89-18.94%178136.64%
MCD210115P001900002020-04-06 3:19PM EDT190.0031.0027.1031.400.00-122,51436.78%
MCD210115P001950002020-04-07 11:01AM EDT195.0032.4430.3034.15-6.20-16.05%11,03935.78%
MCD210115P002000002020-04-06 2:14PM EDT200.0039.8233.2536.850.00-171,13634.42%
MCD210115P002100002020-04-07 1:19PM EDT210.0042.0040.3543.90-0.41-0.97%286133.69%
MCD210115P002200002020-04-03 12:22PM EDT220.0065.3048.1551.950.00-179333.86%
MCD210115P002300002020-03-31 1:58PM EDT230.0066.2256.5060.150.00-266533.51%
MCD210115P002400002020-04-02 10:09AM EDT240.0085.9065.9069.300.00-2027134.56%
MCD210115P002500002020-03-26 2:38PM EDT250.0085.8575.1078.550.00-3512235.39%
MCD210115P002600002020-03-30 1:08PM EDT260.0084.3084.7088.10-9.80-10.41%68536.65%
MCD210115P002700002020-03-27 4:46AM EDT270.0054.56105.10109.350.00--159.30%
MCD210115P002800002020-03-30 1:47PM EDT280.00114.00104.30107.700.00-1239.92%
MCD210115P002900002020-03-26 1:44PM EDT290.00123.30114.10117.650.00-11241.80%