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
MCD210618C000700002020-03-30 10:32AM EDT70.0099.0089.6593.300.00-1058.03%
MCD210618C000750002020-03-20 5:42PM EDT75.0062.1585.2588.350.00--154.13%
MCD210618C000800002020-03-24 1:52PM EDT80.0076.0080.4583.700.00-53951.82%
MCD210618C001050002020-03-27 4:15AM EDT105.0089.0058.4560.000.00--1538.99%
MCD210618C001100002020-02-24 12:26PM EDT110.00104.900.000.000.00--00.00%
MCD210618C001150002020-04-03 12:24PM EDT115.0049.7050.5553.25+49.70+∞%1140.65%
MCD210618C001200002020-04-03 10:24AM EDT120.0047.2546.7548.90-5.45-10.34%11138.67%
MCD210618C001300002020-04-02 11:25AM EDT130.0038.3039.3041.900.00-1337.68%
MCD210618C001350002020-03-25 3:47PM EDT135.0042.3035.8038.400.00-22036.82%
MCD210618C001400002020-03-26 2:58PM EDT140.0039.5132.4035.050.00-53436.00%
MCD210618C001450002020-03-30 11:37AM EDT145.0037.0029.2531.850.00-16035.21%
MCD210618C001500002020-03-26 3:37PM EDT150.0031.0026.3028.800.00-13934.44%
MCD210618C001550002020-04-01 11:55AM EDT155.0022.7523.5025.550.00-25633.17%
MCD210618C001600002020-04-01 2:21PM EDT160.0020.5420.9023.050.00-31332.79%
MCD210618C001650002020-04-01 1:39PM EDT165.0017.4618.4020.550.00-21432.17%
MCD210618C001700002020-04-03 10:52AM EDT170.0017.4016.2017.90+2.90+20.00%12431.12%
MCD210618C001750002020-04-03 11:09AM EDT175.0014.8514.1516.40+0.35+2.41%21531.48%
MCD210618C001800002020-03-26 12:33PM EDT180.0018.0012.2514.450.00-27630.97%
MCD210618C001850002020-04-02 2:39PM EDT185.0010.0010.5512.700.00-12930.54%
MCD210618C001900002020-03-18 11:29AM EDT190.004.759.2010.000.00-11228.43%
MCD210618C001950002020-04-01 2:51PM EDT195.007.407.759.650.00-2829.69%
MCD210618C002000002020-04-01 3:58PM EDT200.007.006.558.350.00-49929.29%
MCD210618C002100002020-04-01 10:11AM EDT210.004.704.506.250.00-217528.71%
MCD210618C002200002020-04-01 1:48PM EDT220.003.253.454.600.00-547028.17%
MCD210618C002300002020-03-24 3:44PM EDT230.004.202.113.450.00-15227.95%
MCD210618C002400002020-04-02 9:59AM EDT240.001.651.512.600.00-46327.84%
MCD210618C002500002020-04-02 3:50PM EDT250.001.200.831.590.00-15526.48%
MCD210618C002600002020-04-01 9:41AM EDT260.000.600.521.070.00-4115625.98%
MCD210618C002700002020-04-03 1:54PM EDT270.000.280.310.74-0.77-73.33%43525.71%
MCD210618C002800002020-04-01 12:36PM EDT280.000.300.220.550.00-20039825.79%
MCD210618C002900002020-04-01 2:45PM EDT290.000.210.180.380.00-3877625.60%
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
MCD210618P000700002020-04-03 11:03AM EDT70.002.252.142.99+0.85+60.71%22955.87%
MCD210618P000750002020-04-01 11:29AM EDT75.002.672.493.200.00-11053.30%
MCD210618P000800002020-03-20 3:28PM EDT80.006.002.983.850.00-4452.06%
MCD210618P000850002020-03-20 5:42PM EDT85.006.903.804.500.00--151.23%
MCD210618P000900002020-03-30 2:43PM EDT90.003.904.155.250.00-131551.35%
MCD210618P000950002020-03-26 1:40PM EDT95.005.004.856.200.00--150.55%
MCD210618P001000002020-04-03 9:49AM EDT100.005.805.606.800.00-1748.53%
MCD210618P001050002020-01-10 2:49PM EDT105.000.380.000.810.00-1124.21%
MCD210618P001100002020-03-04 4:13PM EDT110.005.407.458.650.00--445.90%
MCD210618P001150002020-04-03 12:19PM EDT115.008.908.559.70-12.35-58.12%86044.64%
MCD210618P001200002020-04-03 10:23AM EDT120.009.729.7511.50-6.71-40.84%18544.76%
MCD210618P001250002020-03-26 3:46PM EDT125.0012.0511.1012.350.00-1642.75%
MCD210618P001300002020-03-25 11:28AM EDT130.0013.4012.5514.250.00-151642.58%
MCD210618P001350002020-03-27 4:15AM EDT135.0029.5014.2515.450.00-6740.94%
MCD210618P001400002020-03-31 2:14PM EDT140.0013.8515.8517.650.00-8010540.84%
MCD210618P001450002020-03-27 11:16AM EDT145.0017.1017.8019.600.00-82540.09%
MCD210618P001500002020-04-02 10:19AM EDT150.0020.9619.8521.600.00-67139.24%
MCD210618P001550002020-04-02 9:30AM EDT155.0023.4822.1023.350.00-53937.83%
MCD210618P001600002020-04-03 10:23AM EDT160.0024.4724.4026.35+2.21+9.93%14938.09%
MCD210618P001650002020-03-16 1:16PM EDT165.0043.0027.0028.400.00-403336.76%
MCD210618P001700002020-03-31 11:04AM EDT170.0026.2129.7031.750.00-13637.10%
MCD210618P001750002020-03-11 1:50PM EDT175.0020.5032.6534.550.00-141236.47%
MCD210618P001800002020-03-30 9:52AM EDT180.0033.8035.7537.350.00-26035.65%
MCD210618P001850002020-03-24 9:30AM EDT185.0037.4039.0041.000.00-24935.86%
MCD210618P001900002020-03-31 1:54PM EDT190.0037.8042.4544.600.00-5016535.83%
MCD210618P001950002020-03-18 2:19PM EDT195.0077.5546.1547.900.00-53135.19%
MCD210618P002000002020-03-24 3:55PM EDT200.0050.0049.8051.950.00-116135.51%
MCD210618P002100002020-03-12 3:47PM EDT210.0060.0057.8059.750.00-263635.27%
MCD210618P002200002020-03-26 3:57PM EDT220.0068.5066.2568.100.00-13735.38%
MCD210618P002300002020-04-03 10:07AM EDT230.0074.4075.1576.85-29.05-28.08%46735.72%
MCD210618P002400002020-04-02 10:16AM EDT240.0088.5082.7586.050.00-106336.54%
MCD210618P002500002020-03-26 3:32PM EDT250.0088.9091.7595.500.00-11937.59%
MCD210618P002600002020-02-26 12:08PM EDT260.0051.1595.4099.100.00--30.00%
MCD210618P002700002020-03-19 3:33PM EDT270.00127.45111.05114.900.00-4440.17%
MCD210618P002800002020-03-19 3:30PM EDT280.00136.75120.90124.750.00-101041.60%