香港股市 將在 5 小時 43 分鐘 開市

McDonald's Corporation (MCD)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
213.50+4.41 (+2.11%)
市場開市。 截至 2:46PM EST。
價內期權
認購期權範圍2021年3月19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
MCD210319C001000002021-01-19 11:13AM EST100.00108.25112.85113.600.00-1276.37%
MCD210319C001100002020-12-02 3:52PM EST110.00101.10104.45105.250.00-33101.49%
MCD210319C001250002021-01-14 10:17AM EST125.0087.0386.3087.25-6.20-6.65%1000.00%
MCD210319C001300002021-01-15 3:29PM EST130.0080.8082.6583.700.00-21256.74%
MCD210319C001350002021-01-20 10:49AM EST135.0076.4877.8078.60+0.80+1.06%22048.15%
MCD210319C001400002021-01-20 10:38AM EST140.0071.1573.0073.40+0.63+0.89%16140.00%
MCD210319C001450002020-11-27 12:02PM EST145.0073.2165.7567.950.00-600.00%
MCD210319C001500002021-01-07 9:50AM EST150.0061.2562.6563.950.00-210047.85%
MCD210319C001550002021-01-15 3:33PM EST155.0055.4257.9558.750.00-2139.84%
MCD210319C001600002020-11-27 12:40PM EST160.0057.9851.3052.650.00-5000.00%
MCD210319C001650002020-12-29 10:43AM EST165.0049.1048.1048.650.00-161030.47%
MCD210319C001700002021-01-08 11:52AM EST170.0045.1543.0044.000.00-43133.77%
MCD210319C001750002021-01-08 10:37AM EST175.0040.3238.1538.900.00-1728.88%
MCD210319C001800002021-01-08 12:22PM EST180.0030.0033.2034.200.00-1011628.74%
MCD210319C001850002021-01-11 11:33AM EST185.0031.2528.7029.050.00-39723.68%
MCD210319C001900002021-01-13 2:44PM EST190.0022.1524.0524.400.00-411822.84%
MCD210319C001950002021-01-20 10:44AM EST195.0018.4319.5019.90+2.53+15.91%39521.81%
MCD210319C002000002021-01-20 2:31PM EST200.0015.7015.4515.70+2.90+22.66%953921.01%
MCD210319C002100002021-01-20 2:26PM EST210.008.638.458.80+1.89+28.04%3892,00620.34%
MCD210319C002200002021-01-20 2:27PM EST220.004.104.104.20+1.10+36.67%4933,57320.06%
MCD210319C002300002021-01-20 2:26PM EST230.001.701.671.73+0.44+34.92%3934,57220.11%
MCD210319C002400002021-01-20 1:21PM EST240.000.650.680.72+0.14+27.45%221,55420.97%
MCD210319C002500002021-01-20 2:00PM EST250.000.330.300.33+0.04+13.79%361,55222.34%
MCD210319C002600002021-01-20 11:19AM EST260.000.150.090.210.00-1045624.76%
MCD210319C002700002021-01-20 2:11PM EST270.000.130.120.14-0.05-27.78%2551926.95%
MCD210319C002800002021-01-14 10:14AM EST280.000.080.090.110.00-131729.49%
MCD210319C002900002021-01-20 12:00PM EST290.000.100.070.090.00-610331.93%
MCD210319C003000002021-01-20 1:35PM EST300.000.080.000.090.00-264334.96%
MCD210319C003100002021-01-12 2:07PM EST310.000.070.000.090.00-35837.79%
MCD210319C003200002021-01-19 9:42AM EST320.000.030.000.160.00-82943.46%
MCD210319C003300002021-01-14 10:58AM EST330.000.050.000.150.00-201245.90%
MCD210319C003400002021-01-08 1:50PM EST340.000.050.000.120.00-52047.27%
認沽盤範圍2021年3月19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
MCD210319P001000002020-12-24 11:09AM EST100.000.010.000.080.00-13069.34%
MCD210319P001050002020-12-29 10:08AM EST105.000.040.000.110.00--2067.38%
MCD210319P001100002020-12-31 2:14PM EST110.000.060.000.140.00-2264.84%
MCD210319P001150002020-10-30 9:40AM EST115.000.400.030.170.00-5363.48%
MCD210319P001200002020-12-08 2:43PM EST120.000.090.020.390.00-21165.23%
MCD210319P001250002020-10-30 10:28AM EST125.000.680.070.200.00-106657.72%
MCD210319P001300002020-12-30 3:20PM EST130.000.100.000.080.00-22750.49%
MCD210319P001350002020-09-25 2:45PM EST135.001.200.380.860.00-1163.48%
MCD210319P001400002021-01-15 2:00PM EST140.000.100.010.190.00-121048.83%
MCD210319P001450002021-01-19 11:51AM EST145.000.150.040.270.00-33847.66%
MCD210319P001500002021-01-11 2:17PM EST150.000.210.000.810.00-12553.54%
MCD210319P001550002021-01-06 1:43PM EST155.000.280.000.970.00-1214351.29%
MCD210319P001600002021-01-11 3:44PM EST160.000.300.010.400.00-225839.48%
MCD210319P001650002021-01-04 2:36PM EST165.000.770.001.350.00-1617846.55%
MCD210319P001700002021-01-19 3:36PM EST170.000.430.380.43-0.06-12.24%2537332.81%
MCD210319P001750002021-01-19 3:36PM EST175.000.680.510.620.00-251,16931.62%
MCD210319P001800002021-01-20 1:33PM EST180.000.790.710.79-0.25-24.04%656129.59%
MCD210319P001850002021-01-20 2:14PM EST185.001.061.021.10-0.41-27.89%633628.16%
MCD210319P001900002021-01-20 2:09PM EST190.001.541.451.57-0.46-23.00%1791926.97%
MCD210319P001950002021-01-20 2:21PM EST195.002.192.152.21-0.87-28.43%1089225.72%
MCD210319P002000002021-01-20 2:22PM EST200.003.203.103.20-0.92-22.33%241,36724.91%
MCD210319P002100002021-01-20 2:31PM EST210.006.356.356.50-2.35-27.01%1591,47023.95%
MCD210319P002200002021-01-19 2:05PM EST220.0015.4511.8012.050.00-1366024.19%
MCD210319P002300002021-01-20 2:10PM EST230.0019.9019.4020.00-3.80-16.03%220426.95%
MCD210319P002400002021-01-04 9:30AM EST240.0027.9028.3529.150.00-513231.08%
MCD210319P002500002020-12-16 11:18AM EST250.0036.1041.8543.050.00-2850.88%
MCD210319P002600002020-11-10 11:27AM EST260.0050.7051.2555.850.00-2961.66%
MCD210319P002800002020-11-11 10:35AM EST280.0065.4071.8073.300.00-15269.79%
MCD210319P003000002020-09-04 1:47PM EST300.0088.0078.6580.150.00-110.00%
MCD210319P003200002020-09-20 11:02PM EST320.0097.3592.9595.800.00--10.00%