McDonald's Corporation (MCD)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
230.96-0.52 (-0.22%)
收市價： 4:00PM EDT
230.78 -0.18 (-0.00%)
市前： 8:46AM EDT
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 | 2021-02-24 4:37PM EDT | 70.00 | 143.85 | 153.00 | 157.15 | 0.00 | - | 2 | 0 | 0.00% |
| MCD210618C00075000 | 2020-11-27 1:03PM EDT | 75.00 | 143.23 | 136.00 | 137.20 | 0.00 | - | 8 | 0 | 0.00% |
| MCD210618C00080000 | 2021-02-25 4:30PM EDT | 80.00 | 130.90 | 143.00 | 147.20 | 0.00 | - | 4 | 0 | 0.00% |
| MCD210618C00085000 | 2021-01-26 3:15PM EDT | 85.00 | 129.55 | 119.20 | 124.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD210618C00090000 | 2021-01-26 3:11PM EDT | 90.00 | 124.52 | 114.20 | 119.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD210618C00095000 | 2020-08-28 3:39PM EDT | 95.00 | 121.75 | 123.50 | 125.05 | 0.00 | - | 75 | 0 | 0.00% |
| MCD210618C00100000 | 2020-08-28 3:19PM EDT | 100.00 | 116.52 | 118.50 | 119.90 | 0.00 | - | 19 | 0 | 0.00% |
| MCD210618C00105000 | 2020-07-09 5:04PM EDT | 105.00 | 93.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD210618C00110000 | 2020-07-09 5:04PM EDT | 110.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD210618C00115000 | 2020-08-28 3:39PM EDT | 115.00 | 101.45 | 103.45 | 105.25 | 0.00 | - | 50 | 0 | 0.00% |
| MCD210618C00120000 | 2020-08-28 3:39PM EDT | 120.00 | 96.00 | 98.35 | 100.30 | 0.00 | - | 50 | 0 | 0.00% |
| MCD210618C00125000 | 2020-08-28 3:23PM EDT | 125.00 | 91.60 | 93.55 | 95.35 | 0.00 | - | 18 | 0 | 0.00% |
| MCD210618C00130000 | 2021-03-22 3:23PM EDT | 130.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD210618C00135000 | 2021-02-25 4:50PM EDT | 135.00 | 76.20 | 88.00 | 92.95 | 0.00 | - | 6 | 2 | 0.00% |
| MCD210618C00140000 | 2021-04-05 12:00PM EDT | 140.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| MCD210618C00145000 | 2021-02-25 4:55PM EDT | 145.00 | 66.25 | 78.00 | 82.75 | 0.00 | - | 210 | 1 | 0.00% |
| MCD210618C00150000 | 2021-03-26 3:49PM EDT | 150.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| MCD210618C00155000 | 2020-12-21 1:09PM EDT | 155.00 | 57.50 | 57.80 | 61.00 | 0.00 | - | 8 | 7 | 0.00% |
| MCD210618C00160000 | 2021-03-15 3:29PM EDT | 160.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MCD210618C00165000 | 2021-03-31 11:08AM EDT | 165.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 0.00% |
| MCD210618C00170000 | 2021-04-12 11:51AM EDT | 170.00 | 61.54 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 0.00% |
| MCD210618C00175000 | 2021-03-23 9:30AM EDT | 175.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 6 | 141 | 0.00% |
| MCD210618C00180000 | 2021-04-05 12:37PM EDT | 180.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 10 | 219 | 0.00% |
| MCD210618C00185000 | 2021-04-09 10:42AM EDT | 185.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| MCD210618C00190000 | 2021-04-12 2:57PM EDT | 190.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 73 | 158 | 0.00% |
| MCD210618C00195000 | 2021-04-12 3:47PM EDT | 195.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| MCD210618C00200000 | 2021-04-12 3:47PM EDT | 200.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 33 | 800 | 0.00% |
| MCD210618C00210000 | 2021-04-12 3:36PM EDT | 210.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 72 | 1,427 | 0.00% |
| MCD210618C00220000 | 2021-04-12 12:56PM EDT | 220.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 4 | 2,451 | 0.00% |
| MCD210618C00230000 | 2021-04-12 3:15PM EDT | 230.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 127 | 2,949 | 0.00% |
| MCD210618C00240000 | 2021-04-12 3:53PM EDT | 240.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 167 | 3,275 | 1.56% |
| MCD210618C00250000 | 2021-04-12 2:22PM EDT | 250.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 67 | 9,890 | 3.13% |
| MCD210618C00260000 | 2021-04-12 3:04PM EDT | 260.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 692 | 6.25% |
| MCD210618C00270000 | 2021-04-09 11:52AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 6.25% |
| MCD210618C00280000 | 2021-04-08 12:00PM EDT | 280.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 12.50% |
| MCD210618C00290000 | 2021-04-09 3:38PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 499 | 12.50% |
| MCD210618C00300000 | 2021-04-09 11:49AM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 1,624 | 12.50% |
| MCD210618C00310000 | 2021-04-08 3:37PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| MCD210618C00320000 | 2021-04-06 3:50PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 12.50% |
| MCD210618C00330000 | 2021-03-17 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| MCD210618C00340000 | 2021-03-15 3:50PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 339 | 12.50% |
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 1:25PM EDT | 70.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 11 | 1,171 | 96.88% |
| MCD210618P00075000 | 2021-02-12 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| MCD210618P00080000 | 2021-02-25 12:41PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 127 | 94.53% |
| MCD210618P00085000 | 2020-11-03 11:37AM EDT | 85.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 1 | 14 | 92.77% |
| MCD210618P00090000 | 2021-03-09 1:15PM EDT | 90.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 15 | 28 | 92.97% |
| MCD210618P00095000 | 2020-07-09 5:04PM EDT | 95.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MCD210618P00100000 | 2021-03-19 3:50PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 50.00% |
| MCD210618P00105000 | 2020-07-22 12:29PM EDT | 105.00 | 1.07 | 0.42 | 1.21 | 0.00 | - | 55 | 26 | 99.37% |
| MCD210618P00110000 | 2021-03-24 11:08AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
| MCD210618P00115000 | 2021-01-20 11:28AM EDT | 115.00 | 0.25 | 0.02 | 0.00 | 0.00 | - | 100 | 190 | 52.34% |
| MCD210618P00120000 | 2021-03-01 11:41AM EDT | 120.00 | 0.25 | 0.00 | 0.22 | 0.00 | - | 1 | 241 | 62.89% |
| MCD210618P00125000 | 2020-10-27 10:26AM EDT | 125.00 | 1.01 | 0.21 | 0.93 | 0.00 | - | 5 | 95 | 74.76% |
| MCD210618P00130000 | 2021-04-08 1:08PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| MCD210618P00135000 | 2020-11-12 10:30AM EDT | 135.00 | 0.81 | 0.33 | 0.76 | 0.00 | - | 10 | 24 | 65.92% |
| MCD210618P00140000 | 2021-03-24 12:13PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 535 | 25.00% |
| MCD210618P00145000 | 2021-03-18 12:37PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 194 | 25.00% |
| MCD210618P00150000 | 2021-04-09 2:55PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 713 | 25.00% |
| MCD210618P00155000 | 2021-03-17 2:07PM EDT | 155.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 25.00% |
| MCD210618P00160000 | 2021-04-09 10:38AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 938 | 12.50% |
| MCD210618P00165000 | 2021-04-09 3:33PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 824 | 12.50% |
| MCD210618P00170000 | 2021-03-31 12:15PM EDT | 170.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 785 | 12.50% |
| MCD210618P00175000 | 2021-04-08 1:08PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 809 | 12.50% |
| MCD210618P00180000 | 2021-04-12 2:26PM EDT | 180.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 2,295 | 12.50% |
| MCD210618P00185000 | 2021-04-09 3:39PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 942 | 12.50% |
| MCD210618P00190000 | 2021-04-12 3:24PM EDT | 190.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 2,959 | 12.50% |
| MCD210618P00195000 | 2021-04-12 3:51PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,617 | 6.25% |
| MCD210618P00200000 | 2021-04-12 3:50PM EDT | 200.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 146 | 2,376 | 6.25% |
| MCD210618P00210000 | 2021-04-12 3:24PM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 176 | 2,786 | 6.25% |
| MCD210618P00220000 | 2021-04-12 3:24PM EDT | 220.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 110 | 1,637 | 3.13% |
| MCD210618P00230000 | 2021-04-12 3:00PM EDT | 230.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 77 | 382 | 0.39% |
| MCD210618P00240000 | 2021-04-12 3:19PM EDT | 240.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 20 | 156 | 0.00% |
| MCD210618P00250000 | 2021-04-08 10:57AM EDT | 250.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| MCD210618P00260000 | 2021-03-18 2:35PM EDT | 260.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| MCD210618P00270000 | 2020-11-30 12:10PM EDT | 270.00 | 57.25 | 59.30 | 62.35 | 0.00 | - | 2 | 52 | 89.90% |
| MCD210618P00280000 | 2021-02-04 10:53AM EDT | 280.00 | 72.91 | 71.00 | 75.75 | 0.00 | - | 1 | 71 | 103.38% |
| MCD210618P00300000 | 2021-01-29 12:12PM EDT | 300.00 | 94.40 | 92.00 | 96.90 | 0.00 | - | 10 | 591 | 118.56% |
