MCD - McDonald's Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
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 | 2020-03-30 10:32AM EDT | 70.00 | 99.00 | 89.65 | 93.30 | 0.00 | - | 1 | 0 | 58.03% |
| MCD210618C00075000 | 2020-03-20 5:42PM EDT | 75.00 | 62.15 | 85.25 | 88.35 | 0.00 | - | - | 1 | 54.13% |
| MCD210618C00080000 | 2020-03-24 1:52PM EDT | 80.00 | 76.00 | 80.45 | 83.70 | 0.00 | - | 5 | 39 | 51.82% |
| MCD210618C00105000 | 2020-03-27 4:15AM EDT | 105.00 | 89.00 | 58.45 | 60.00 | 0.00 | - | - | 15 | 38.99% |
| MCD210618C00110000 | 2020-02-24 12:26PM EDT | 110.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD210618C00115000 | 2020-04-03 12:24PM EDT | 115.00 | 49.70 | 50.55 | 53.25 | +49.70 | +∞% | 1 | 1 | 40.65% |
| MCD210618C00120000 | 2020-04-03 10:24AM EDT | 120.00 | 47.25 | 46.75 | 48.90 | -5.45 | -10.34% | 1 | 11 | 38.67% |
| MCD210618C00130000 | 2020-04-02 11:25AM EDT | 130.00 | 38.30 | 39.30 | 41.90 | 0.00 | - | 1 | 3 | 37.68% |
| MCD210618C00135000 | 2020-03-25 3:47PM EDT | 135.00 | 42.30 | 35.80 | 38.40 | 0.00 | - | 2 | 20 | 36.82% |
| MCD210618C00140000 | 2020-03-26 2:58PM EDT | 140.00 | 39.51 | 32.40 | 35.05 | 0.00 | - | 5 | 34 | 36.00% |
| MCD210618C00145000 | 2020-03-30 11:37AM EDT | 145.00 | 37.00 | 29.25 | 31.85 | 0.00 | - | 1 | 60 | 35.21% |
| MCD210618C00150000 | 2020-03-26 3:37PM EDT | 150.00 | 31.00 | 26.30 | 28.80 | 0.00 | - | 1 | 39 | 34.44% |
| MCD210618C00155000 | 2020-04-01 11:55AM EDT | 155.00 | 22.75 | 23.50 | 25.55 | 0.00 | - | 2 | 56 | 33.17% |
| MCD210618C00160000 | 2020-04-01 2:21PM EDT | 160.00 | 20.54 | 20.90 | 23.05 | 0.00 | - | 3 | 13 | 32.79% |
| MCD210618C00165000 | 2020-04-01 1:39PM EDT | 165.00 | 17.46 | 18.40 | 20.55 | 0.00 | - | 2 | 14 | 32.17% |
| MCD210618C00170000 | 2020-04-03 10:52AM EDT | 170.00 | 17.40 | 16.20 | 17.90 | +2.90 | +20.00% | 1 | 24 | 31.12% |
| MCD210618C00175000 | 2020-04-03 11:09AM EDT | 175.00 | 14.85 | 14.15 | 16.40 | +0.35 | +2.41% | 2 | 15 | 31.48% |
| MCD210618C00180000 | 2020-03-26 12:33PM EDT | 180.00 | 18.00 | 12.25 | 14.45 | 0.00 | - | 2 | 76 | 30.97% |
| MCD210618C00185000 | 2020-04-02 2:39PM EDT | 185.00 | 10.00 | 10.55 | 12.70 | 0.00 | - | 1 | 29 | 30.54% |
| MCD210618C00190000 | 2020-03-18 11:29AM EDT | 190.00 | 4.75 | 9.20 | 10.00 | 0.00 | - | 1 | 12 | 28.43% |
| MCD210618C00195000 | 2020-04-01 2:51PM EDT | 195.00 | 7.40 | 7.75 | 9.65 | 0.00 | - | 2 | 8 | 29.69% |
| MCD210618C00200000 | 2020-04-01 3:58PM EDT | 200.00 | 7.00 | 6.55 | 8.35 | 0.00 | - | 4 | 99 | 29.29% |
| MCD210618C00210000 | 2020-04-01 10:11AM EDT | 210.00 | 4.70 | 4.50 | 6.25 | 0.00 | - | 2 | 175 | 28.71% |
| MCD210618C00220000 | 2020-04-01 1:48PM EDT | 220.00 | 3.25 | 3.45 | 4.60 | 0.00 | - | 5 | 470 | 28.17% |
| MCD210618C00230000 | 2020-03-24 3:44PM EDT | 230.00 | 4.20 | 2.11 | 3.45 | 0.00 | - | 1 | 52 | 27.95% |
| MCD210618C00240000 | 2020-04-02 9:59AM EDT | 240.00 | 1.65 | 1.51 | 2.60 | 0.00 | - | 4 | 63 | 27.84% |
| MCD210618C00250000 | 2020-04-02 3:50PM EDT | 250.00 | 1.20 | 0.83 | 1.59 | 0.00 | - | 1 | 55 | 26.48% |
| MCD210618C00260000 | 2020-04-01 9:41AM EDT | 260.00 | 0.60 | 0.52 | 1.07 | 0.00 | - | 41 | 156 | 25.98% |
| MCD210618C00270000 | 2020-04-03 1:54PM EDT | 270.00 | 0.28 | 0.31 | 0.74 | -0.77 | -73.33% | 4 | 35 | 25.71% |
| MCD210618C00280000 | 2020-04-01 12:36PM EDT | 280.00 | 0.30 | 0.22 | 0.55 | 0.00 | - | 200 | 398 | 25.79% |
| MCD210618C00290000 | 2020-04-01 2:45PM EDT | 290.00 | 0.21 | 0.18 | 0.38 | 0.00 | - | 38 | 776 | 25.60% |
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 | 2020-04-03 11:03AM EDT | 70.00 | 2.25 | 2.14 | 2.99 | +0.85 | +60.71% | 2 | 29 | 55.87% |
| MCD210618P00075000 | 2020-04-01 11:29AM EDT | 75.00 | 2.67 | 2.49 | 3.20 | 0.00 | - | 1 | 10 | 53.30% |
| MCD210618P00080000 | 2020-03-20 3:28PM EDT | 80.00 | 6.00 | 2.98 | 3.85 | 0.00 | - | 4 | 4 | 52.06% |
| MCD210618P00085000 | 2020-03-20 5:42PM EDT | 85.00 | 6.90 | 3.80 | 4.50 | 0.00 | - | - | 1 | 51.23% |
| MCD210618P00090000 | 2020-03-30 2:43PM EDT | 90.00 | 3.90 | 4.15 | 5.25 | 0.00 | - | 13 | 15 | 51.35% |
| MCD210618P00095000 | 2020-03-26 1:40PM EDT | 95.00 | 5.00 | 4.85 | 6.20 | 0.00 | - | - | 1 | 50.55% |
| MCD210618P00100000 | 2020-04-03 9:49AM EDT | 100.00 | 5.80 | 5.60 | 6.80 | 0.00 | - | 1 | 7 | 48.53% |
| MCD210618P00105000 | 2020-01-10 2:49PM EDT | 105.00 | 0.38 | 0.00 | 0.81 | 0.00 | - | 1 | 1 | 24.21% |
| MCD210618P00110000 | 2020-03-04 4:13PM EDT | 110.00 | 5.40 | 7.45 | 8.65 | 0.00 | - | - | 4 | 45.90% |
| MCD210618P00115000 | 2020-04-03 12:19PM EDT | 115.00 | 8.90 | 8.55 | 9.70 | -12.35 | -58.12% | 86 | 0 | 44.64% |
| MCD210618P00120000 | 2020-04-03 10:23AM EDT | 120.00 | 9.72 | 9.75 | 11.50 | -6.71 | -40.84% | 1 | 85 | 44.76% |
| MCD210618P00125000 | 2020-03-26 3:46PM EDT | 125.00 | 12.05 | 11.10 | 12.35 | 0.00 | - | 1 | 6 | 42.75% |
| MCD210618P00130000 | 2020-03-25 11:28AM EDT | 130.00 | 13.40 | 12.55 | 14.25 | 0.00 | - | 15 | 16 | 42.58% |
| MCD210618P00135000 | 2020-03-27 4:15AM EDT | 135.00 | 29.50 | 14.25 | 15.45 | 0.00 | - | 6 | 7 | 40.94% |
| MCD210618P00140000 | 2020-03-31 2:14PM EDT | 140.00 | 13.85 | 15.85 | 17.65 | 0.00 | - | 80 | 105 | 40.84% |
| MCD210618P00145000 | 2020-03-27 11:16AM EDT | 145.00 | 17.10 | 17.80 | 19.60 | 0.00 | - | 8 | 25 | 40.09% |
| MCD210618P00150000 | 2020-04-02 10:19AM EDT | 150.00 | 20.96 | 19.85 | 21.60 | 0.00 | - | 6 | 71 | 39.24% |
| MCD210618P00155000 | 2020-04-02 9:30AM EDT | 155.00 | 23.48 | 22.10 | 23.35 | 0.00 | - | 5 | 39 | 37.83% |
| MCD210618P00160000 | 2020-04-03 10:23AM EDT | 160.00 | 24.47 | 24.40 | 26.35 | +2.21 | +9.93% | 1 | 49 | 38.09% |
| MCD210618P00165000 | 2020-03-16 1:16PM EDT | 165.00 | 43.00 | 27.00 | 28.40 | 0.00 | - | 40 | 33 | 36.76% |
| MCD210618P00170000 | 2020-03-31 11:04AM EDT | 170.00 | 26.21 | 29.70 | 31.75 | 0.00 | - | 1 | 36 | 37.10% |
| MCD210618P00175000 | 2020-03-11 1:50PM EDT | 175.00 | 20.50 | 32.65 | 34.55 | 0.00 | - | 1 | 412 | 36.47% |
| MCD210618P00180000 | 2020-03-30 9:52AM EDT | 180.00 | 33.80 | 35.75 | 37.35 | 0.00 | - | 2 | 60 | 35.65% |
| MCD210618P00185000 | 2020-03-24 9:30AM EDT | 185.00 | 37.40 | 39.00 | 41.00 | 0.00 | - | 2 | 49 | 35.86% |
| MCD210618P00190000 | 2020-03-31 1:54PM EDT | 190.00 | 37.80 | 42.45 | 44.60 | 0.00 | - | 50 | 165 | 35.83% |
| MCD210618P00195000 | 2020-03-18 2:19PM EDT | 195.00 | 77.55 | 46.15 | 47.90 | 0.00 | - | 5 | 31 | 35.19% |
| MCD210618P00200000 | 2020-03-24 3:55PM EDT | 200.00 | 50.00 | 49.80 | 51.95 | 0.00 | - | 1 | 161 | 35.51% |
| MCD210618P00210000 | 2020-03-12 3:47PM EDT | 210.00 | 60.00 | 57.80 | 59.75 | 0.00 | - | 26 | 36 | 35.27% |
| MCD210618P00220000 | 2020-03-26 3:57PM EDT | 220.00 | 68.50 | 66.25 | 68.10 | 0.00 | - | 1 | 37 | 35.38% |
| MCD210618P00230000 | 2020-04-03 10:07AM EDT | 230.00 | 74.40 | 75.15 | 76.85 | -29.05 | -28.08% | 4 | 67 | 35.72% |
| MCD210618P00240000 | 2020-04-02 10:16AM EDT | 240.00 | 88.50 | 82.75 | 86.05 | 0.00 | - | 10 | 63 | 36.54% |
| MCD210618P00250000 | 2020-03-26 3:32PM EDT | 250.00 | 88.90 | 91.75 | 95.50 | 0.00 | - | 1 | 19 | 37.59% |
| MCD210618P00260000 | 2020-02-26 12:08PM EDT | 260.00 | 51.15 | 95.40 | 99.10 | 0.00 | - | - | 3 | 0.00% |
| MCD210618P00270000 | 2020-03-19 3:33PM EDT | 270.00 | 127.45 | 111.05 | 114.90 | 0.00 | - | 4 | 4 | 40.17% |
| MCD210618P00280000 | 2020-03-19 3:30PM EDT | 280.00 | 136.75 | 120.90 | 124.75 | 0.00 | - | 10 | 10 | 41.60% |
