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
227.92+1.92 (+0.85%)
市場開市。 截至 10:43AM EDT。
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
MCD210319C001000002020-08-27 10:18AM EDT100.00114.75118.00119.550.00-100.00%
MCD210319C001100002020-10-07 12:27PM EDT110.00117.35117.20118.550.00--2559.06%
MCD210319C001250002020-08-28 3:39PM EDT125.0091.0093.4595.050.00-5000.00%
MCD210319C001300002020-10-19 12:01AM EDT130.00101.0097.5599.000.00--251.78%
MCD210319C001350002020-08-28 3:39PM EDT135.0081.5083.4085.700.00-6500.00%
MCD210319C001450002020-08-24 12:00AM EDT145.0064.200.000.000.00--00.00%
MCD210319C001500002020-10-14 2:08PM EDT150.0078.7077.6579.150.00-203541.46%
MCD210319C001550002020-10-06 2:49PM EDT155.0073.6072.4574.250.00-254139.42%
MCD210319C001600002020-10-12 2:06PM EDT160.0066.5067.3570.200.00-22341.94%
MCD210319C001650002020-07-29 3:21PM EDT165.0035.5050.6052.450.00--90.00%
MCD210319C001700002020-09-17 10:05AM EDT170.0054.8059.3562.250.00-2444.07%
MCD210319C001750002020-10-02 3:32PM EDT175.0050.7053.3554.750.00-61331.52%
MCD210319C001800002020-10-15 3:51PM EDT180.0051.6548.9550.050.00-11030.16%
MCD210319C001850002020-10-08 10:15AM EDT185.0043.9544.2045.700.00-136429.87%
MCD210319C001900002020-09-11 12:58PM EDT190.0033.6437.7538.600.00-1818.47%
MCD210319C001950002020-10-16 1:36PM EDT195.0039.2635.6037.000.00-16428.08%
MCD210319C002000002020-10-14 11:58AM EDT200.0032.5031.7532.800.00-23927.10%
MCD210319C002100002020-10-19 3:42PM EDT210.0023.7024.5025.300.00-113926.07%
MCD210319C002200002020-10-19 3:14PM EDT220.0017.5017.9518.700.00-1976025.07%
MCD210319C002300002020-10-19 3:30PM EDT230.0012.1512.8513.700.00-1665925.07%
MCD210319C002400002020-10-19 11:19AM EDT240.008.128.658.950.00-775123.64%
MCD210319C002500002020-10-19 9:40AM EDT250.005.955.605.950.00-1021923.47%
MCD210319C002600002020-10-19 2:03PM EDT260.003.603.453.750.00-1027823.17%
MCD210319C002700002020-10-19 11:33AM EDT270.002.302.122.360.00-103123.19%
MCD210319C002800002020-10-19 12:22PM EDT280.001.371.311.440.00-116723.18%
MCD210319C002900002020-10-14 10:09AM EDT290.001.020.790.950.00-15023.68%
MCD210319C003000002020-10-19 2:16PM EDT300.000.560.470.610.00-314124.04%
MCD210319C003100002020-10-14 3:48PM EDT310.000.420.290.450.00-11824.95%
MCD210319C003200002020-10-19 1:45PM EDT320.000.260.220.310.00-34425.49%
MCD210319C003300002020-10-05 10:04AM EDT330.000.200.110.270.00-22126.83%
MCD210319C003400002020-10-19 12:01AM EDT340.000.170.060.210.00--227.64%
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
MCD210319P001000002020-10-05 12:02AM EDT100.000.410.000.180.00--2850.68%
MCD210319P001150002020-09-17 3:14PM EDT115.000.500.010.650.00-5850.49%
MCD210319P001200002020-09-21 3:59PM EDT120.000.590.170.320.00-2447.41%
MCD210319P001250002020-10-09 9:30AM EDT125.000.400.230.390.00-155946.05%
MCD210319P001300002020-10-01 9:30AM EDT130.000.770.310.470.00-102744.68%
MCD210319P001350002020-09-25 3:45PM EDT135.001.200.410.570.00-1143.38%
MCD210319P001400002020-10-13 11:37AM EDT140.000.620.540.680.00-20020742.04%
MCD210319P001450002020-10-15 12:40PM EDT145.000.780.670.840.00-52441.00%
MCD210319P001500002020-10-14 10:37AM EDT150.000.850.851.020.00-21439.89%
MCD210319P001550002020-10-19 10:52AM EDT155.001.111.071.230.00-316138.78%
MCD210319P001600002020-10-13 12:13PM EDT160.001.251.121.460.00-211337.57%
MCD210319P001650002020-10-16 3:09PM EDT165.001.541.531.750.00-413936.50%
MCD210319P001700002020-10-13 11:34AM EDT170.001.971.802.080.00-4012135.38%
MCD210319P001750002020-10-19 10:20AM EDT175.002.182.242.470.00-124634.29%
MCD210319P001800002020-10-19 11:36AM EDT180.003.102.602.950.00-215433.29%
MCD210319P001850002020-10-19 2:54PM EDT185.003.603.353.550.00-2018832.42%
MCD210319P001900002020-10-19 2:34PM EDT190.004.204.004.250.00-157231.54%
MCD210319P001950002020-10-19 10:33AM EDT195.004.554.855.100.00-110430.76%
MCD210319P002000002020-10-19 11:45AM EDT200.006.255.906.150.00-2124730.12%
MCD210319P002100002020-10-19 3:54PM EDT210.009.508.608.900.00-518129.11%
MCD210319P002200002020-10-19 3:07PM EDT220.0013.0912.1512.650.00-843028.42%
MCD210319P002300002020-10-19 2:57PM EDT230.0017.6516.9517.700.00-614028.37%
MCD210319P002400002020-10-13 9:39AM EDT240.0024.8022.2523.700.00-11028.34%
MCD210319P002500002020-10-13 9:39AM EDT250.0031.8229.4530.400.00-1228.03%
MCD210319P002600002020-09-30 11:26AM EDT260.0043.1537.3038.850.00--629.76%
MCD210319P002800002020-10-19 12:02AM EDT280.0052.5554.5556.150.00--1931.38%
MCD210319P003000002020-09-04 2:47PM EDT300.0088.0078.6580.150.00-1147.74%
MCD210319P003200002020-09-21 12:02AM EDT320.0097.3593.4595.450.00--141.22%