McDonald's Corporation (MCD)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
213.05+3.96 (+1.89%)
市場開市。 截至 2:26PM EST。
認購期權範圍2021年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210618C00070000 | 2020-07-16 1:39PM EST | 70.00 | 120.98 | 135.95 | 137.95 | 0.00 | - | 170 | 0 | 0.00% |
| MCD210618C00075000 | 2020-11-27 12:03PM EST | 75.00 | 143.23 | 136.00 | 137.20 | 0.00 | - | 8 | 0 | 0.00% |
| MCD210618C00080000 | 2020-11-27 12:28PM EST | 80.00 | 137.70 | 131.05 | 132.20 | 0.00 | - | 8 | 1 | 0.00% |
| MCD210618C00085000 | 2020-07-09 4:04PM EST | 85.00 | 103.55 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.00% |
| MCD210618C00090000 | 2021-01-15 2:23PM EST | 90.00 | 120.10 | 121.60 | 122.45 | 0.00 | - | 8 | 1 | 0.00% |
| MCD210618C00095000 | 2020-08-28 2:39PM EST | 95.00 | 121.75 | 123.50 | 125.05 | 0.00 | - | 75 | 0 | 111.05% |
| MCD210618C00100000 | 2020-08-28 2:19PM EST | 100.00 | 116.52 | 118.50 | 119.90 | 0.00 | - | 19 | 0 | 104.74% |
| MCD210618C00105000 | 2020-07-09 4:04PM EST | 105.00 | 93.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD210618C00110000 | 2020-07-09 4:04PM EST | 110.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD210618C00115000 | 2020-08-28 2:39PM EST | 115.00 | 101.45 | 103.45 | 105.25 | 0.00 | - | 50 | 0 | 89.45% |
| MCD210618C00120000 | 2020-08-28 2:39PM EST | 120.00 | 96.00 | 98.35 | 100.30 | 0.00 | - | 50 | 0 | 84.45% |
| MCD210618C00125000 | 2020-08-28 2:23PM EST | 125.00 | 91.60 | 93.55 | 95.35 | 0.00 | - | 18 | 0 | 80.30% |
| MCD210618C00130000 | 2021-01-06 3:07PM EST | 130.00 | 80.78 | 82.60 | 83.40 | 0.00 | - | 1 | 1 | 38.48% |
| MCD210618C00135000 | 2020-12-14 12:01PM EST | 135.00 | 78.07 | 76.30 | 79.05 | 0.00 | - | 25 | 3 | 43.43% |
| MCD210618C00140000 | 2021-01-11 3:42PM EST | 140.00 | 74.10 | 72.75 | 73.40 | 0.00 | - | 2 | 27 | 33.35% |
| MCD210618C00145000 | 2020-12-16 2:18PM EST | 145.00 | 69.70 | 65.05 | 67.15 | 0.00 | - | 210 | 8 | 0.00% |
| MCD210618C00150000 | 2021-01-11 10:40AM EST | 150.00 | 59.30 | 62.85 | 63.40 | 0.00 | - | 10 | 37 | 28.54% |
| MCD210618C00155000 | 2020-12-21 12:09PM EST | 155.00 | 57.50 | 57.95 | 58.65 | 0.00 | - | 8 | 7 | 28.96% |
| MCD210618C00160000 | 2021-01-04 9:35AM EST | 160.00 | 54.00 | 53.05 | 53.60 | 0.00 | - | 1 | 96 | 26.06% |
| MCD210618C00165000 | 2021-01-15 11:35AM EST | 165.00 | 45.25 | 48.25 | 48.85 | 0.00 | - | 3 | 84 | 25.64% |
| MCD210618C00170000 | 2021-01-12 2:46PM EST | 170.00 | 42.71 | 43.50 | 43.85 | 0.00 | - | 13 | 146 | 23.19% |
| MCD210618C00175000 | 2021-01-15 2:30PM EST | 175.00 | 36.75 | 38.90 | 39.35 | 0.00 | - | 1 | 159 | 23.44% |
| MCD210618C00180000 | 2021-01-20 12:59PM EST | 180.00 | 33.90 | 34.45 | 34.75 | +2.60 | +8.31% | 2 | 216 | 22.53% |
| MCD210618C00185000 | 2021-01-20 1:50PM EST | 185.00 | 30.55 | 30.15 | 30.45 | +3.65 | +13.57% | 1 | 89 | 22.22% |
| MCD210618C00190000 | 2021-01-19 10:49AM EST | 190.00 | 24.95 | 26.05 | 26.35 | +1.75 | +7.54% | 11 | 199 | 21.89% |
| MCD210618C00195000 | 2021-01-20 11:08AM EST | 195.00 | 21.45 | 22.25 | 22.65 | +1.30 | +6.45% | 8 | 176 | 21.92% |
| MCD210618C00200000 | 2021-01-20 12:28PM EST | 200.00 | 18.50 | 18.85 | 19.00 | +2.30 | +14.20% | 1 | 360 | 21.40% |
| MCD210618C00210000 | 2021-01-20 1:34PM EST | 210.00 | 12.90 | 12.75 | 12.90 | +1.70 | +15.18% | 120 | 1,396 | 20.91% |
| MCD210618C00220000 | 2021-01-20 1:59PM EST | 220.00 | 8.30 | 8.15 | 8.35 | +1.30 | +18.57% | 278 | 2,029 | 20.76% |
| MCD210618C00230000 | 2021-01-20 1:49PM EST | 230.00 | 5.00 | 4.90 | 5.10 | +0.85 | +20.48% | 36 | 1,571 | 20.62% |
| MCD210618C00240000 | 2021-01-20 2:07PM EST | 240.00 | 2.92 | 2.88 | 2.98 | +0.62 | +26.96% | 31 | 1,309 | 20.58% |
| MCD210618C00250000 | 2021-01-20 1:38PM EST | 250.00 | 1.70 | 1.57 | 1.70 | +0.32 | +23.19% | 19 | 5,846 | 20.70% |
| MCD210618C00260000 | 2021-01-20 1:38PM EST | 260.00 | 0.99 | 0.93 | 1.02 | +0.13 | +15.12% | 40 | 553 | 21.23% |
| MCD210618C00270000 | 2021-01-20 1:46PM EST | 270.00 | 0.62 | 0.57 | 0.63 | -0.08 | -11.43% | 10 | 292 | 21.88% |
| MCD210618C00280000 | 2021-01-20 12:12PM EST | 280.00 | 0.36 | 0.36 | 0.41 | +0.01 | +2.86% | 3 | 286 | 22.66% |
| MCD210618C00290000 | 2021-01-15 1:26PM EST | 290.00 | 0.27 | 0.26 | 0.29 | 0.00 | - | 4 | 510 | 23.63% |
| MCD210618C00300000 | 2021-01-20 1:32PM EST | 300.00 | 0.22 | 0.20 | 0.22 | +0.04 | +22.22% | 631 | 1,282 | 24.73% |
| MCD210618C00310000 | 2021-01-19 1:59PM EST | 310.00 | 0.18 | 0.11 | 0.30 | 0.00 | - | 2 | 74 | 27.91% |
| MCD210618C00320000 | 2021-01-15 3:45PM EST | 320.00 | 0.10 | 0.08 | 0.26 | 0.00 | - | 1 | 324 | 29.25% |
| MCD210618C00330000 | 2021-01-14 3:09PM EST | 330.00 | 0.11 | 0.02 | 0.25 | 0.00 | - | 1 | 58 | 30.91% |
| MCD210618C00340000 | 2021-01-20 2:05PM EST | 340.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 6 | 306 | 29.15% |
認沽盤範圍2021年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210618P00070000 | 2021-01-04 12:25PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 1,171 | 59.77% |
| MCD210618P00075000 | 2020-12-03 9:50AM EST | 75.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 33 | 81 | 60.74% |
| MCD210618P00080000 | 2021-01-15 9:41AM EST | 80.00 | 0.08 | 0.04 | 0.14 | 0.00 | - | 4 | 127 | 60.35% |
| MCD210618P00085000 | 2020-11-03 10:37AM EST | 85.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 1 | 14 | 57.81% |
| MCD210618P00090000 | 2020-12-31 11:22AM EST | 90.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 20 | 37 | 55.86% |
| MCD210618P00095000 | 2020-07-09 4:04PM EST | 95.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MCD210618P00100000 | 2020-12-08 9:32AM EST | 100.00 | 0.15 | 0.03 | 0.48 | 0.00 | - | 2 | 61 | 54.00% |
| MCD210618P00105000 | 2020-07-22 11:29AM EST | 105.00 | 1.07 | 0.42 | 1.21 | 0.00 | - | 55 | 26 | 61.16% |
| MCD210618P00110000 | 2021-01-20 10:07AM EST | 110.00 | 0.20 | 0.17 | 0.34 | +0.01 | +5.26% | 1 | 5 | 49.81% |
| MCD210618P00115000 | 2020-11-06 9:45AM EST | 115.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 100 | 190 | 52.00% |
| MCD210618P00120000 | 2020-11-02 1:44PM EST | 120.00 | 0.93 | 0.24 | 0.49 | 0.00 | - | 1 | 237 | 46.53% |
| MCD210618P00125000 | 2020-10-27 9:26AM EST | 125.00 | 1.01 | 0.21 | 0.93 | 0.00 | - | 5 | 95 | 48.95% |
| MCD210618P00130000 | 2021-01-14 2:33PM EST | 130.00 | 0.37 | 0.23 | 0.48 | 0.00 | - | 5 | 77 | 40.63% |
| MCD210618P00135000 | 2020-11-12 9:30AM EST | 135.00 | 0.81 | 0.33 | 0.76 | 0.00 | - | 10 | 24 | 41.19% |
| MCD210618P00140000 | 2021-01-11 1:12PM EST | 140.00 | 0.55 | 0.20 | 1.68 | 0.00 | - | 21 | 510 | 45.51% |
| MCD210618P00145000 | 2021-01-15 11:30AM EST | 145.00 | 0.85 | 0.00 | 1.94 | 0.00 | - | 1 | 175 | 43.93% |
| MCD210618P00150000 | 2021-01-19 9:54AM EST | 150.00 | 0.90 | 0.66 | 0.94 | 0.00 | - | 15 | 759 | 34.47% |
| MCD210618P00155000 | 2021-01-15 12:52PM EST | 155.00 | 1.19 | 0.82 | 0.99 | 0.00 | - | 11 | 232 | 32.15% |
| MCD210618P00160000 | 2021-01-20 10:02AM EST | 160.00 | 1.24 | 1.12 | 1.18 | -0.12 | -8.82% | 10 | 1,016 | 30.74% |
| MCD210618P00165000 | 2021-01-20 10:06AM EST | 165.00 | 1.54 | 1.41 | 1.48 | -0.12 | -7.23% | 8 | 775 | 29.71% |
| MCD210618P00170000 | 2021-01-20 12:06PM EST | 170.00 | 1.83 | 1.79 | 1.86 | -0.35 | -16.06% | 13 | 764 | 28.74% |
| MCD210618P00175000 | 2021-01-20 11:28AM EST | 175.00 | 2.35 | 2.27 | 2.36 | -0.56 | -19.24% | 8 | 716 | 27.89% |
| MCD210618P00180000 | 2021-01-20 12:00PM EST | 180.00 | 3.00 | 2.90 | 2.98 | -0.57 | -15.97% | 23 | 2,085 | 27.07% |
| MCD210618P00185000 | 2021-01-20 1:59PM EST | 185.00 | 3.72 | 3.70 | 3.85 | -0.93 | -20.00% | 22 | 807 | 26.56% |
| MCD210618P00190000 | 2021-01-20 10:09AM EST | 190.00 | 5.25 | 4.70 | 4.85 | -0.62 | -10.56% | 14 | 1,904 | 25.91% |
| MCD210618P00195000 | 2021-01-20 1:32PM EST | 195.00 | 6.10 | 6.00 | 6.15 | -1.30 | -17.57% | 20 | 757 | 25.48% |
| MCD210618P00200000 | 2021-01-20 2:00PM EST | 200.00 | 7.65 | 7.55 | 7.70 | -1.38 | -15.28% | 60 | 1,687 | 25.06% |
| MCD210618P00210000 | 2021-01-20 12:05PM EST | 210.00 | 12.03 | 11.65 | 11.80 | -1.60 | -11.74% | 10 | 1,760 | 24.56% |
| MCD210618P00220000 | 2021-01-20 11:12AM EST | 220.00 | 18.15 | 16.95 | 17.35 | -1.75 | -8.79% | 2 | 818 | 24.59% |
| MCD210618P00230000 | 2021-01-12 3:48PM EST | 230.00 | 24.75 | 23.90 | 24.20 | 0.00 | - | 1 | 213 | 25.01% |
| MCD210618P00240000 | 2021-01-04 9:51AM EST | 240.00 | 33.40 | 31.65 | 32.20 | 0.00 | - | 6 | 82 | 26.03% |
| MCD210618P00250000 | 2021-01-04 12:11PM EST | 250.00 | 45.20 | 40.60 | 40.90 | 0.00 | - | 13 | 59 | 27.34% |
| MCD210618P00260000 | 2021-01-06 11:37AM EST | 260.00 | 52.15 | 49.80 | 50.55 | 0.00 | - | 1 | 67 | 30.27% |
| MCD210618P00270000 | 2020-11-30 11:10AM EST | 270.00 | 57.25 | 59.30 | 62.35 | 0.00 | - | 2 | 52 | 38.79% |
| MCD210618P00280000 | 2020-10-29 1:30PM EST | 280.00 | 67.70 | 64.90 | 65.95 | 0.00 | - | 1 | 71 | 0.00% |
| MCD210618P00300000 | 2021-01-15 3:14PM EST | 300.00 | 91.50 | 89.00 | 89.70 | 0.00 | - | 50 | 591 | 40.14% |
