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
231.48+1.23 (+0.53%)
收市價: 4:00PM EDT
價內期權
認購期權範圍2021年4月16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
MCD210416C001050002021-04-07 10:43AM EDT105.00126.90124.30125.100.00--10.00%
MCD210416C001200002021-03-17 2:41PM EDT120.00104.00109.10113.450.00--2336.62%
MCD210416C001350002021-02-08 4:59PM EDT135.0076.3076.4580.650.00---0.00%
MCD210416C001400002021-02-04 12:07PM EDT140.0071.1565.7569.800.00--00.00%
MCD210416C001450002021-03-01 4:45PM EDT145.0063.8076.7081.500.00--70.00%
MCD210416C001500002021-03-05 3:53PM EDT150.0060.5573.0077.200.00-550.00%
MCD210416C001550002021-03-15 12:00AM EDT155.0054.0072.6574.900.00--10.00%
MCD210416C001600002021-03-17 9:59AM EDT160.0062.7569.2073.950.00-14122.46%
MCD210416C001650002021-04-08 10:09AM EDT165.0065.9064.1568.350.00-28192.43%
MCD210416C001700002021-03-22 10:14AM EDT170.0055.9859.5063.300.00-13177.69%
MCD210416C001750002021-03-15 2:45PM EDT175.0043.3054.0058.800.00-11175.63%
MCD210416C001800002021-04-05 2:16PM EDT180.0048.9849.6553.350.00-21072.66%
MCD210416C001850002021-04-07 9:50AM EDT185.0047.3045.5047.300.00-118114.01%
MCD210416C001900002021-04-09 2:54PM EDT190.0040.5540.6043.60-0.35-0.86%12896.88%
MCD210416C001950002021-04-05 10:37AM EDT195.0033.2834.7038.600.00-34467.87%
MCD210416C002000002021-04-08 3:36PM EDT200.0030.0730.4532.100.00-2129076.17%
MCD210416C002050002021-03-22 3:49PM EDT205.0020.5525.6527.000.00--563.23%
MCD210416C002100002021-04-09 3:32PM EDT210.0021.3021.1521.75+1.15+5.71%261,06846.09%
MCD210416C002125002021-04-06 10:07AM EDT212.5017.6018.2019.600.00-2550.39%
MCD210416C002150002021-04-09 1:15PM EDT215.0014.8016.1016.70+0.07+0.48%334335.35%
MCD210416C002175002021-04-09 3:51PM EDT217.5013.7013.5514.60+0.37+2.78%92039.89%
MCD210416C002200002021-04-09 3:40PM EDT220.0011.5511.2511.75+1.28+12.46%914,00127.59%
MCD210416C002225002021-04-09 10:50AM EDT222.508.208.759.25-0.83-9.19%415122.80%
MCD210416C002250002021-04-09 3:29PM EDT225.006.456.356.90+0.89+16.01%3278420.36%
MCD210416C002275002021-04-09 3:03PM EDT227.504.244.154.55+0.74+21.14%8066516.58%
MCD210416C002300002021-04-09 3:59PM EDT230.002.502.462.61+0.44+21.36%4124,76115.02%
MCD210416C002325002021-04-09 3:59PM EDT232.501.171.181.30+0.17+17.00%1,77570214.86%
MCD210416C002350002021-04-09 3:59PM EDT235.000.500.490.58+0.04+8.70%26382715.30%
MCD210416C002375002021-04-09 3:47PM EDT237.500.220.210.27+0.01+4.76%7925616.50%
MCD210416C002400002021-04-09 3:52PM EDT240.000.120.100.110.00-663,14117.19%
MCD210416C002425002021-04-08 2:42PM EDT242.500.080.030.120.00-1918621.39%
MCD210416C002450002021-04-09 3:33PM EDT245.000.050.000.11-0.01-16.67%48224.71%
MCD210416C002475002021-04-09 3:15PM EDT247.500.020.000.11-0.04-66.67%81228.22%
MCD210416C002500002021-04-09 3:31PM EDT250.000.020.000.020.00-5474825.00%
MCD210416C002550002021-03-26 2:54PM EDT255.000.040.000.200.00-242542.48%
MCD210416C002600002021-04-07 12:11PM EDT260.000.020.000.010.00-520733.20%
MCD210416C002700002021-04-07 9:59AM EDT270.000.010.000.030.00-18548.05%
MCD210416C002800002021-03-18 2:29PM EDT280.000.070.000.110.00-222461.91%
MCD210416C002900002021-02-09 4:29PM EDT290.000.140.000.330.00--582.62%
MCD210416C003000002021-04-07 9:59AM EDT300.000.010.000.030.00--171.09%
MCD210416C003200002021-02-26 10:30AM EDT320.000.090.000.270.00-11109.38%
認沽盤範圍2021年4月16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
MCD210416P001050002021-04-01 3:00PM EDT105.000.050.000.080.00-115224.22%
MCD210416P001100002021-02-19 12:47PM EDT110.000.090.000.470.00-1020260.16%
MCD210416P001150002021-02-19 12:04PM EDT115.000.100.001.120.00-14279.69%
MCD210416P001300002021-03-12 3:00PM EDT130.000.060.000.290.00-12193.36%
MCD210416P001400002021-03-01 4:39PM EDT140.000.110.000.250.00-24167.58%
MCD210416P001500002021-03-17 9:30AM EDT150.000.820.000.110.00-159132.81%
MCD210416P001550002021-03-04 4:49PM EDT155.000.200.000.230.00-17135.16%
MCD210416P001600002021-03-11 11:35AM EDT160.000.080.000.100.00-160113.67%
MCD210416P001650002021-04-08 9:48AM EDT165.000.010.000.060.00-518999.22%
MCD210416P001700002021-04-05 9:58AM EDT170.000.030.000.080.00-327994.14%
MCD210416P001750002021-04-09 2:46PM EDT175.000.010.010.05-0.03-75.00%127183.59%
MCD210416P001800002021-04-08 10:10AM EDT180.000.030.010.070.00-169678.13%
MCD210416P001850002021-04-09 2:56PM EDT185.000.030.010.03+0.01+50.00%136765.63%
MCD210416P001900002021-04-08 1:33PM EDT190.000.030.000.010.00-2157751.56%
MCD210416P001950002021-04-09 2:42PM EDT195.000.030.010.03-0.02-40.00%181,75651.56%
MCD210416P002000002021-04-09 2:39PM EDT200.000.030.010.05-0.02-40.00%211,11649.61%
MCD210416P002025002021-04-08 3:42PM EDT202.500.050.010.160.00-12854.49%
MCD210416P002050002021-04-08 10:01AM EDT205.000.060.010.080.00-2516444.92%
MCD210416P002075002021-04-09 3:33PM EDT207.500.040.030.20-0.02-33.33%25247.85%
MCD210416P002100002021-04-09 3:48PM EDT210.000.060.050.06-0.02-25.00%221,99435.74%
MCD210416P002125002021-04-07 3:27PM EDT212.500.100.020.170.00-1311137.89%
MCD210416P002150002021-04-09 9:52AM EDT215.000.090.040.140.00-320532.42%
MCD210416P002175002021-04-09 3:13PM EDT217.500.060.050.14-0.08-57.14%539528.22%
MCD210416P002200002021-04-09 2:22PM EDT220.000.090.060.09-0.06-40.00%931,14421.97%
MCD210416P002225002021-04-09 3:28PM EDT222.500.120.090.13-0.13-52.00%5548619.29%
MCD210416P002250002021-04-09 3:58PM EDT225.000.220.170.22-0.22-50.00%1851,12716.90%
MCD210416P002275002021-04-09 3:59PM EDT227.500.450.380.46-0.45-50.00%28737615.24%
MCD210416P002300002021-04-09 3:58PM EDT230.001.120.951.09-0.67-37.43%44053214.66%
MCD210416P002325002021-04-09 3:57PM EDT232.502.372.152.28-0.83-25.94%2111214.52%
MCD210416P002350002021-04-09 3:59PM EDT235.004.003.904.45-1.30-24.53%11619.02%
MCD210416P002375002021-04-06 12:30PM EDT237.506.906.057.250.00-1228.63%
MCD210416P002400002021-04-08 12:16PM EDT240.0010.408.309.20+0.22+2.16%13527.78%
MCD210416P002450002021-04-07 10:20AM EDT245.0013.0515.2515.650.00--254.20%
MCD210416P002500002021-04-07 10:02AM EDT250.0017.4018.2519.550.00-3352.69%
MCD210416P002600002021-04-07 9:50AM EDT260.0027.7228.0029.500.00-3350.49%
MCD210416P003200002021-03-31 10:01AM EDT320.0094.5986.6591.000.00--0122.46%