香港股市 將在 6 小時 35 分鐘 開市

McDonald's Corporation (MCD)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
222.57-6.15 (-2.69%)
市場開市。 截至 2:54PM EDT。
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
MCD210115C000700002020-08-28 3:48PM EDT70.00145.90148.50149.400.00-50000.00%
MCD210115C000750002020-07-09 8:19PM EDT75.00114.05121.85123.450.00-3000.00%
MCD210115C000800002020-07-09 8:19PM EDT80.00108.75116.75118.450.00-9000.00%
MCD210115C000850002020-07-09 8:19PM EDT85.0088.17112.00113.300.00-200.00%
MCD210115C000900002020-08-28 3:42PM EDT90.00126.50128.45129.650.00-76000.00%
MCD210115C000950002020-07-09 8:19PM EDT95.0078.48101.20104.150.00-200.00%
MCD210115C001000002020-10-02 1:24PM EDT100.00123.10122.00122.950.00-7781.05%
MCD210115C001050002020-07-09 8:19PM EDT105.0083.7591.4593.850.00-55000.00%
MCD210115C001100002020-07-09 8:19PM EDT110.0088.9586.5588.450.00-550.00%
MCD210115C001150002020-08-28 3:42PM EDT115.00101.50103.45104.800.00-76000.00%
MCD210115C001200002020-09-11 11:24AM EDT120.0098.40104.10105.450.00-11189.50%
MCD210115C001250002020-08-28 3:42PM EDT125.0091.4593.3094.900.00-76030.00%
MCD210115C001300002020-10-20 3:10PM EDT130.0097.2592.1592.900.00-2655.42%
MCD210115C001350002020-10-26 9:34AM EDT135.0091.2587.1087.85+10.75+13.35%51650.68%
MCD210115C001400002020-09-30 2:00PM EDT140.0082.2282.2083.000.00-17150.68%
MCD210115C001450002020-09-17 1:20PM EDT145.0076.4584.4086.000.00-1296.72%
MCD210115C001500002020-10-15 2:09PM EDT150.0079.6872.3073.000.00-94544.07%
MCD210115C001550002020-10-20 3:10PM EDT155.0072.6067.4068.100.00-211242.41%
MCD210115C001600002020-10-16 12:05PM EDT160.0071.2062.4563.050.00-1061638.53%
MCD210115C001650002020-10-26 11:59AM EDT165.0058.2557.6058.45+2.90+5.24%1039639.97%
MCD210115C001700002020-10-26 11:21AM EDT170.0054.5552.7553.45-4.20-7.15%21,18536.67%
MCD210115C001750002020-10-16 12:29PM EDT175.0056.3547.9048.650.00-134835.06%
MCD210115C001800002020-10-21 10:33AM EDT180.0050.0042.8544.150.00-131,24535.03%
MCD210115C001850002020-10-19 3:40PM EDT185.0042.4038.6039.400.00-11,46432.94%
MCD210115C001900002020-10-23 10:12AM EDT190.0040.5034.3034.750.00-51,42531.07%
MCD210115C001950002020-10-26 12:48PM EDT195.0029.7129.8530.30-5.47-15.55%271529.69%
MCD210115C002000002020-10-26 11:44AM EDT200.0026.7125.7026.10-4.29-13.84%143,08428.70%
MCD210115C002100002020-10-26 2:25PM EDT210.0018.1518.1518.65-4.65-20.39%553,54827.58%
MCD210115C002200002020-10-26 2:32PM EDT220.0012.1411.9512.30-3.41-21.93%763,93026.23%
MCD210115C002300002020-10-26 1:56PM EDT230.007.107.307.55-2.99-29.63%1473,19725.40%
MCD210115C002400002020-10-26 2:34PM EDT240.004.304.154.35-1.70-28.33%1274,80025.01%
MCD210115C002500002020-10-26 11:50AM EDT250.002.202.242.35-1.04-32.10%314,11924.77%
MCD210115C002600002020-10-26 1:19PM EDT260.001.211.191.28-0.58-32.40%301,50925.09%
MCD210115C002700002020-10-26 2:20PM EDT270.000.660.630.71-0.27-29.03%668825.65%
MCD210115C002800002020-10-26 9:37AM EDT280.000.500.340.50-0.02-3.85%355427.39%
MCD210115C002900002020-10-21 11:41AM EDT290.000.290.110.270.00-598927.69%
MCD210115C003000002020-10-26 2:20PM EDT300.000.180.150.18-0.02-10.00%794,17928.83%
MCD210115C003100002020-10-16 11:53AM EDT310.000.240.030.270.00-23033.35%
MCD210115C003200002020-10-19 3:50PM EDT320.000.120.010.390.00-12237.99%
MCD210115C003300002020-10-19 12:07PM EDT330.000.110.010.210.00-22837.16%
MCD210115C003400002020-10-21 3:49PM EDT340.000.020.000.330.00-2442.09%
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
MCD210115P000700002020-10-14 10:45AM EDT70.000.020.010.050.00-291,16885.16%
MCD210115P000750002020-09-03 9:30AM EDT75.000.090.000.040.00-610077.34%
MCD210115P000800002020-09-24 9:46AM EDT80.000.080.000.070.00-1916276.56%
MCD210115P000850002020-09-24 10:05AM EDT85.000.070.000.090.00-1873474.22%
MCD210115P000900002020-10-06 9:42AM EDT90.000.050.000.110.00-126771.48%
MCD210115P000950002020-09-16 11:02AM EDT95.000.050.000.110.00-1025967.58%
MCD210115P001000002020-10-06 11:47AM EDT100.000.040.000.160.00-1041266.21%
MCD210115P001050002020-10-21 2:16PM EDT105.000.050.010.190.00-116364.06%
MCD210115P001100002020-10-12 12:57PM EDT110.000.080.000.250.00-152762.01%
MCD210115P001150002020-09-22 3:06PM EDT115.000.200.000.000.00-1,010025.00%
MCD210115P001200002020-10-20 2:16PM EDT120.000.150.020.390.00-2038358.59%
MCD210115P001250002020-10-26 1:21PM EDT125.000.200.080.37+0.04+25.00%635855.76%
MCD210115P001300002020-10-16 12:50PM EDT130.000.120.100.450.00-31,11253.91%
MCD210115P001350002020-10-22 9:50AM EDT135.000.280.110.28+0.03+12.00%2662050.64%
MCD210115P001400002020-10-23 12:19PM EDT140.000.180.100.800.00-599051.03%
MCD210115P001450002020-10-22 12:35PM EDT145.000.500.300.560.00-11,20249.51%
MCD210115P001500002020-10-26 12:32PM EDT150.000.500.310.50+0.10+25.00%522,38245.19%
MCD210115P001550002020-10-26 11:42AM EDT155.000.550.350.66+0.08+17.02%41,09844.17%
MCD210115P001600002020-10-21 3:34PM EDT160.000.550.440.940.00-22,62543.92%
MCD210115P001650002020-10-23 12:55PM EDT165.000.770.100.990.00-2001,44140.98%
MCD210115P001700002020-10-26 2:00PM EDT170.001.081.041.10+0.08+8.00%22,50038.55%
MCD210115P001750002020-10-26 12:05PM EDT175.001.331.291.37+0.26+24.30%121,77937.15%
MCD210115P001800002020-10-23 11:11AM EDT180.001.181.631.700.00-23,87235.74%
MCD210115P001850002020-10-26 12:20PM EDT185.002.112.052.15+0.53+33.54%71,81134.56%
MCD210115P001900002020-10-26 1:42PM EDT190.002.842.582.69+0.91+47.15%362,79333.31%
MCD210115P001950002020-10-26 2:39PM EDT195.003.353.253.40+1.00+42.55%201,77732.25%
MCD210115P002000002020-10-26 1:20PM EDT200.004.504.154.30+1.34+42.41%222,21731.26%
MCD210115P002100002020-10-26 1:59PM EDT210.007.006.706.90+2.00+40.00%651,83729.78%
MCD210115P002200002020-10-26 2:15PM EDT220.0010.8010.6010.80+2.60+31.71%1461,47728.80%
MCD210115P002300002020-10-26 12:09PM EDT230.0016.2015.8516.20+4.25+35.56%71,07828.36%
MCD210115P002400002020-10-22 9:30AM EDT240.0018.9022.6023.050.00-132228.48%
MCD210115P002500002020-10-14 9:59AM EDT250.0025.7530.8031.350.00-113730.05%
MCD210115P002600002020-09-30 2:23PM EDT260.0041.4539.7540.350.00-113232.11%
MCD210115P002700002020-07-30 2:52PM EDT270.0076.0556.5058.000.00-125558.80%
MCD210115P002800002020-10-01 11:40AM EDT280.0060.7758.9559.550.00-2337.84%
MCD210115P002900002020-07-09 8:19PM EDT290.00123.3093.3095.450.00-112113.67%
MCD210115P003000002020-10-06 3:06PM EDT300.0077.1078.5079.400.00--944.76%