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5月21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
MCD210521C001050002021-04-08 12:29PM EDT105.00125.10122.75126.350.00-110.00%
MCD210521C001200002021-04-06 3:09PM EDT120.00111.05109.00113.750.00-12132.98%
MCD210521C001500002021-03-15 12:00AM EDT150.0059.8077.9581.550.00--252.15%
MCD210521C001600002021-03-01 1:02PM EDT160.0051.0662.0567.000.00--10.00%
MCD210521C001650002021-03-31 1:19PM EDT165.0063.7064.5068.75+2.60+4.26%1177.39%
MCD210521C001750002021-03-01 12:33PM EDT175.0035.4647.3052.000.00--50.00%
MCD210521C001800002021-03-10 11:27AM EDT180.0031.7049.5054.000.00-414163.49%
MCD210521C001850002021-03-02 10:56AM EDT185.0024.8039.0042.300.00-180.00%
MCD210521C001900002021-04-09 2:54PM EDT190.0040.9039.8543.75-0.55-1.33%11951.49%
MCD210521C001950002021-04-06 11:16AM EDT195.0036.3034.5038.700.00-26646.19%
MCD210521C002000002021-04-09 3:46PM EDT200.0031.7029.8033.85+0.93+3.02%48842.16%
MCD210521C002100002021-04-08 12:43PM EDT210.0020.8021.2523.90+0.25+1.22%118032.41%
MCD210521C002200002021-04-09 3:54PM EDT220.0013.4013.1013.55+0.98+7.89%2569320.50%
MCD210521C002300002021-04-09 3:56PM EDT230.006.306.256.45+0.55+9.57%1162,52418.41%
MCD210521C002400002021-04-09 3:55PM EDT240.002.222.142.29+0.22+11.00%571,96317.57%
MCD210521C002500002021-04-09 3:59PM EDT250.000.670.640.70+0.04+6.35%2368718.03%
MCD210521C002600002021-04-09 3:38PM EDT260.000.200.160.49-0.01-4.76%88522.46%
MCD210521C002700002021-04-09 3:33PM EDT270.000.090.020.43-0.01-10.00%11327.22%
MCD210521C002800002021-03-18 1:53PM EDT280.000.250.000.230.00--228.91%
MCD210521C002900002021-03-22 10:03AM EDT290.000.090.000.390.00-1736.23%
MCD210521C003100002021-03-30 12:17PM EDT310.000.060.001.150.00--554.64%
認沽盤範圍2021年5月21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
MCD210521P001050002021-03-04 12:34PM EDT105.000.050.000.380.00-33102.34%
MCD210521P001100002021-03-26 12:46PM EDT110.000.030.000.310.00-1294.24%
MCD210521P001300002021-03-04 1:44PM EDT130.000.150.000.670.00-3383.11%
MCD210521P001450002021-03-19 3:36PM EDT145.000.100.000.320.00-1162.01%
MCD210521P001500002021-02-26 12:59PM EDT150.000.570.000.410.00-1259.96%
MCD210521P001550002021-03-05 11:01AM EDT155.000.430.030.130.00-6652.54%
MCD210521P001600002021-04-07 3:09PM EDT160.000.070.000.360.00-74851.07%
MCD210521P001650002021-03-29 3:28PM EDT165.000.160.010.360.00-17452.59%
MCD210521P001700002021-04-07 1:27PM EDT170.000.100.020.390.00-112349.27%
MCD210521P001750002021-04-09 1:49PM EDT175.000.100.030.41-0.06-37.50%26845.68%
MCD210521P001800002021-04-09 3:19PM EDT180.000.100.040.28-0.04-28.57%617039.09%
MCD210521P001850002021-04-09 1:56PM EDT185.000.160.070.31-0.01-5.88%222036.04%
MCD210521P001900002021-04-09 12:19PM EDT190.000.250.120.22+0.02+8.70%135630.57%
MCD210521P001950002021-04-09 3:26PM EDT195.000.280.250.42-0.24-46.15%429430.52%
MCD210521P002000002021-04-09 3:49PM EDT200.000.370.240.42-0.12-24.49%5858726.78%
MCD210521P002100002021-04-09 3:51PM EDT210.000.730.620.76-0.22-23.16%5681322.41%
MCD210521P002200002021-04-09 3:51PM EDT220.001.821.681.84-0.42-18.75%23388119.50%
MCD210521P002300002021-04-09 3:49PM EDT230.004.704.654.85-0.74-13.60%10670318.02%
MCD210521P002400002021-04-08 2:10PM EDT240.0011.7010.4510.700.00-157217.16%
MCD210521P002500002021-04-06 12:23PM EDT250.0019.6318.1020.850.00-32026.74%
MCD210521P002600002021-03-10 11:11AM EDT260.0050.8026.9031.000.00-1235.22%