香港股市 將在 6 小時 4 分鐘 開市

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。
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
MCD210618C000700002020-07-16 1:39PM EST70.00120.98135.95137.950.00-17000.00%
MCD210618C000750002020-11-27 12:03PM EST75.00143.23136.00137.200.00-800.00%
MCD210618C000800002020-11-27 12:28PM EST80.00137.70131.05132.200.00-810.00%
MCD210618C000850002020-07-09 4:04PM EST85.00103.550.000.000.00-90000.00%
MCD210618C000900002021-01-15 2:23PM EST90.00120.10121.60122.450.00-810.00%
MCD210618C000950002020-08-28 2:39PM EST95.00121.75123.50125.050.00-750111.05%
MCD210618C001000002020-08-28 2:19PM EST100.00116.52118.50119.900.00-190104.74%
MCD210618C001050002020-07-09 4:04PM EST105.0093.400.000.000.00-110.00%
MCD210618C001100002020-07-09 4:04PM EST110.00104.900.000.000.00--00.00%
MCD210618C001150002020-08-28 2:39PM EST115.00101.45103.45105.250.00-50089.45%
MCD210618C001200002020-08-28 2:39PM EST120.0096.0098.35100.300.00-50084.45%
MCD210618C001250002020-08-28 2:23PM EST125.0091.6093.5595.350.00-18080.30%
MCD210618C001300002021-01-06 3:07PM EST130.0080.7882.6083.400.00-1138.48%
MCD210618C001350002020-12-14 12:01PM EST135.0078.0776.3079.050.00-25343.43%
MCD210618C001400002021-01-11 3:42PM EST140.0074.1072.7573.400.00-22733.35%
MCD210618C001450002020-12-16 2:18PM EST145.0069.7065.0567.150.00-21080.00%
MCD210618C001500002021-01-11 10:40AM EST150.0059.3062.8563.400.00-103728.54%
MCD210618C001550002020-12-21 12:09PM EST155.0057.5057.9558.650.00-8728.96%
MCD210618C001600002021-01-04 9:35AM EST160.0054.0053.0553.600.00-19626.06%
MCD210618C001650002021-01-15 11:35AM EST165.0045.2548.2548.850.00-38425.64%
MCD210618C001700002021-01-12 2:46PM EST170.0042.7143.5043.850.00-1314623.19%
MCD210618C001750002021-01-15 2:30PM EST175.0036.7538.9039.350.00-115923.44%
MCD210618C001800002021-01-20 12:59PM EST180.0033.9034.4534.75+2.60+8.31%221622.53%
MCD210618C001850002021-01-20 1:50PM EST185.0030.5530.1530.45+3.65+13.57%18922.22%
MCD210618C001900002021-01-19 10:49AM EST190.0024.9526.0526.35+1.75+7.54%1119921.89%
MCD210618C001950002021-01-20 11:08AM EST195.0021.4522.2522.65+1.30+6.45%817621.92%
MCD210618C002000002021-01-20 12:28PM EST200.0018.5018.8519.00+2.30+14.20%136021.40%
MCD210618C002100002021-01-20 1:34PM EST210.0012.9012.7512.90+1.70+15.18%1201,39620.91%
MCD210618C002200002021-01-20 1:59PM EST220.008.308.158.35+1.30+18.57%2782,02920.76%
MCD210618C002300002021-01-20 1:49PM EST230.005.004.905.10+0.85+20.48%361,57120.62%
MCD210618C002400002021-01-20 2:07PM EST240.002.922.882.98+0.62+26.96%311,30920.58%
MCD210618C002500002021-01-20 1:38PM EST250.001.701.571.70+0.32+23.19%195,84620.70%
MCD210618C002600002021-01-20 1:38PM EST260.000.990.931.02+0.13+15.12%4055321.23%
MCD210618C002700002021-01-20 1:46PM EST270.000.620.570.63-0.08-11.43%1029221.88%
MCD210618C002800002021-01-20 12:12PM EST280.000.360.360.41+0.01+2.86%328622.66%
MCD210618C002900002021-01-15 1:26PM EST290.000.270.260.290.00-451023.63%
MCD210618C003000002021-01-20 1:32PM EST300.000.220.200.22+0.04+22.22%6311,28224.73%
MCD210618C003100002021-01-19 1:59PM EST310.000.180.110.300.00-27427.91%
MCD210618C003200002021-01-15 3:45PM EST320.000.100.080.260.00-132429.25%
MCD210618C003300002021-01-14 3:09PM EST330.000.110.020.250.00-15830.91%
MCD210618C003400002021-01-20 2:05PM EST340.000.090.060.100.00-630629.15%
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
MCD210618P000700002021-01-04 12:25PM EST70.000.050.000.050.00-111,17159.77%
MCD210618P000750002020-12-03 9:50AM EST75.000.060.000.110.00-338160.74%
MCD210618P000800002021-01-15 9:41AM EST80.000.080.040.140.00-412760.35%
MCD210618P000850002020-11-03 10:37AM EST85.000.210.000.210.00-11457.81%
MCD210618P000900002020-12-31 11:22AM EST90.000.070.000.260.00-203755.86%
MCD210618P000950002020-07-09 4:04PM EST95.002.610.000.000.00-1525.00%
MCD210618P001000002020-12-08 9:32AM EST100.000.150.030.480.00-26154.00%
MCD210618P001050002020-07-22 11:29AM EST105.001.070.421.210.00-552661.16%
MCD210618P001100002021-01-20 10:07AM EST110.000.200.170.34+0.01+5.26%1549.81%
MCD210618P001150002020-11-06 9:45AM EST115.000.350.000.650.00-10019052.00%
MCD210618P001200002020-11-02 1:44PM EST120.000.930.240.490.00-123746.53%
MCD210618P001250002020-10-27 9:26AM EST125.001.010.210.930.00-59548.95%
MCD210618P001300002021-01-14 2:33PM EST130.000.370.230.480.00-57740.63%
MCD210618P001350002020-11-12 9:30AM EST135.000.810.330.760.00-102441.19%
MCD210618P001400002021-01-11 1:12PM EST140.000.550.201.680.00-2151045.51%
MCD210618P001450002021-01-15 11:30AM EST145.000.850.001.940.00-117543.93%
MCD210618P001500002021-01-19 9:54AM EST150.000.900.660.940.00-1575934.47%
MCD210618P001550002021-01-15 12:52PM EST155.001.190.820.990.00-1123232.15%
MCD210618P001600002021-01-20 10:02AM EST160.001.241.121.18-0.12-8.82%101,01630.74%
MCD210618P001650002021-01-20 10:06AM EST165.001.541.411.48-0.12-7.23%877529.71%
MCD210618P001700002021-01-20 12:06PM EST170.001.831.791.86-0.35-16.06%1376428.74%
MCD210618P001750002021-01-20 11:28AM EST175.002.352.272.36-0.56-19.24%871627.89%
MCD210618P001800002021-01-20 12:00PM EST180.003.002.902.98-0.57-15.97%232,08527.07%
MCD210618P001850002021-01-20 1:59PM EST185.003.723.703.85-0.93-20.00%2280726.56%
MCD210618P001900002021-01-20 10:09AM EST190.005.254.704.85-0.62-10.56%141,90425.91%
MCD210618P001950002021-01-20 1:32PM EST195.006.106.006.15-1.30-17.57%2075725.48%
MCD210618P002000002021-01-20 2:00PM EST200.007.657.557.70-1.38-15.28%601,68725.06%
MCD210618P002100002021-01-20 12:05PM EST210.0012.0311.6511.80-1.60-11.74%101,76024.56%
MCD210618P002200002021-01-20 11:12AM EST220.0018.1516.9517.35-1.75-8.79%281824.59%
MCD210618P002300002021-01-12 3:48PM EST230.0024.7523.9024.200.00-121325.01%
MCD210618P002400002021-01-04 9:51AM EST240.0033.4031.6532.200.00-68226.03%
MCD210618P002500002021-01-04 12:11PM EST250.0045.2040.6040.900.00-135927.34%
MCD210618P002600002021-01-06 11:37AM EST260.0052.1549.8050.550.00-16730.27%
MCD210618P002700002020-11-30 11:10AM EST270.0057.2559.3062.350.00-25238.79%
MCD210618P002800002020-10-29 1:30PM EST280.0067.7064.9065.950.00-1710.00%
MCD210618P003000002021-01-15 3:14PM EST300.0091.5089.0089.700.00-5059140.14%