香港股市 將在 6 小時 56 分鐘 開市

McDonald's Corporation (MCD)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
222.64-6.07 (-2.65%)
市場開市。 截至 2:34PM EDT。
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 2:39PM EDT70.00120.98135.95137.950.00-17000.00%
MCD210618C000750002020-08-28 3:23PM EDT75.00141.62143.50144.850.00-3100.00%
MCD210618C000800002020-10-08 9:41AM EDT80.00146.20141.60142.700.00-1247.27%
MCD210618C000850002020-07-09 8:19PM EDT85.00103.55111.35114.100.00-90000.00%
MCD210618C000900002020-09-14 2:24PM EDT90.00130.52138.85140.000.00-2298.88%
MCD210618C000950002020-08-28 3:39PM EDT95.00121.75123.50125.050.00-7500.00%
MCD210618C001000002020-08-28 3:19PM EDT100.00116.52118.50119.900.00-1900.00%
MCD210618C001050002020-07-09 8:19PM EDT105.0093.4091.2094.000.00-110.00%
MCD210618C001100002020-07-09 8:19PM EDT110.00104.9086.6089.350.00--00.00%
MCD210618C001150002020-08-28 3:39PM EDT115.00101.45103.45105.250.00-5000.00%
MCD210618C001200002020-08-28 3:39PM EDT120.0096.0098.35100.300.00-5000.00%
MCD210618C001250002020-08-28 3:23PM EDT125.0091.6093.5595.350.00-1800.00%
MCD210618C001300002020-10-01 9:59AM EDT130.0091.9491.9093.050.00-1133.67%
MCD210618C001350002020-10-02 11:31AM EDT135.0086.5587.0588.550.00-1536.41%
MCD210618C001400002020-08-05 9:56AM EDT140.0060.1573.9075.750.00-1490.00%
MCD210618C001450002020-09-24 1:55PM EDT145.0074.5583.2085.800.00-46354.85%
MCD210618C001500002020-10-20 2:26PM EDT150.0079.6072.6573.600.00-15930.12%
MCD210618C001550002020-10-02 11:31AM EDT155.0067.6567.8568.850.00-45029.46%
MCD210618C001600002020-10-08 9:47AM EDT160.0068.4063.2564.100.00-65628.55%
MCD210618C001650002020-10-01 11:38AM EDT165.0068.0058.7059.450.00-14127.88%
MCD210618C001700002020-10-19 3:59PM EDT170.0058.2554.1554.900.00-16027.31%
MCD210618C001750002020-10-23 9:45AM EDT175.0056.5049.7550.750.00-17427.64%
MCD210618C001800002020-10-13 10:57AM EDT180.0052.0145.5546.550.00-714327.37%
MCD210618C001850002020-10-13 12:09PM EDT185.0047.3541.5542.300.00-29226.66%
MCD210618C001900002020-09-21 9:35AM EDT190.0033.670.000.000.00-81560.00%
MCD210618C001950002020-10-22 12:00PM EDT195.0038.4034.1534.550.00-410825.95%
MCD210618C002000002020-10-22 11:59AM EDT200.0034.7530.3030.950.00-134125.62%
MCD210618C002100002020-10-26 12:01PM EDT210.0024.8724.0524.55-3.53-12.43%565425.27%
MCD210618C002200002020-10-26 2:06PM EDT220.0018.6018.4518.85-4.10-18.06%491124.68%
MCD210618C002300002020-10-26 1:56PM EDT230.0013.6813.7514.05-3.27-19.29%4051824.11%
MCD210618C002400002020-10-26 1:24PM EDT240.0010.019.9510.20-2.31-18.75%2053323.66%
MCD210618C002500002020-10-26 1:28PM EDT250.007.006.957.25-2.30-24.73%537723.35%
MCD210618C002600002020-10-23 2:49PM EDT260.006.504.855.100.00-330623.22%
MCD210618C002700002020-10-22 12:53PM EDT270.004.353.303.500.00-722523.06%
MCD210618C002800002020-10-23 3:38PM EDT280.002.332.202.56-0.72-23.61%1219223.47%
MCD210618C002900002020-10-08 9:50AM EDT290.002.361.461.670.00-450823.20%
MCD210618C003000002020-10-26 1:23PM EDT300.001.081.031.12-0.17-13.60%109023.19%
MCD210618C003100002020-10-16 1:14PM EDT310.001.080.711.190.00-15025.43%
MCD210618C003200002020-10-14 11:09AM EDT320.000.600.411.07-0.11-15.49%230926.70%
MCD210618C003300002020-10-16 1:18PM EDT330.000.400.220.55-0.20-33.33%12925.26%
MCD210618C003400002020-10-21 9:30AM EDT340.000.320.050.750.00-1628.21%
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
MCD210618P000700002020-10-16 11:54AM EDT70.000.050.000.120.00-41,19753.71%
MCD210618P000750002020-10-13 10:16AM EDT75.000.070.000.240.00-18254.69%
MCD210618P000800002020-09-24 9:46AM EDT80.000.250.000.390.00-1913054.69%
MCD210618P000850002020-09-24 10:05AM EDT85.000.310.020.480.00-181453.37%
MCD210618P000900002020-07-22 12:30PM EDT90.000.560.210.700.00-213854.93%
MCD210618P000950002020-07-09 8:19PM EDT95.002.610.471.000.00-1556.13%
MCD210618P001000002020-10-20 10:13AM EDT100.000.270.060.830.00-16354.20%
MCD210618P001050002020-07-22 12:29PM EDT105.001.070.421.210.00-552651.05%
MCD210618P001100002020-07-09 8:19PM EDT110.003.401.001.710.00-1553.13%
MCD210618P001150002020-07-06 12:04PM EDT115.002.681.161.500.00-109050.00%
MCD210618P001200002020-09-22 12:00PM EDT120.001.000.000.000.00-1012.50%
MCD210618P001250002020-08-31 1:09PM EDT125.001.430.701.800.00-59547.53%
MCD210618P001300002020-08-27 12:20PM EDT130.001.501.381.930.00-12345.52%
MCD210618P001350002020-07-29 10:19AM EDT135.002.951.462.020.00-102443.31%
MCD210618P001400002020-10-23 11:42AM EDT140.001.351.601.710.00-149239.14%
MCD210618P001450002020-10-08 9:30AM EDT145.001.981.772.030.00-117138.23%
MCD210618P001500002020-10-20 10:13AM EDT150.001.892.142.360.00-178037.18%
MCD210618P001550002020-10-12 1:24PM EDT155.002.452.592.790.00-121436.35%
MCD210618P001600002020-10-26 12:30PM EDT160.003.202.893.25+0.66+25.98%3775335.43%
MCD210618P001650002020-10-21 12:06PM EDT165.003.503.603.75+0.30+9.37%131034.44%
MCD210618P001700002020-10-23 3:54PM EDT170.003.554.304.400.00-142533.69%
MCD210618P001750002020-10-22 11:59AM EDT175.004.305.005.150.00-256232.98%
MCD210618P001800002020-10-20 2:30PM EDT180.004.955.906.050.00-21,81532.38%
MCD210618P001850002020-10-26 12:10PM EDT185.006.956.857.05+1.25+21.93%2752531.75%
MCD210618P001900002020-10-21 12:33PM EDT190.006.908.058.200.00-2473231.16%
MCD210618P001950002020-10-22 10:21AM EDT195.007.959.259.550.00-213030.69%
MCD210618P002000002020-10-26 1:23PM EDT200.0011.1510.8011.10+2.00+21.86%629030.29%
MCD210618P002100002020-10-26 12:26PM EDT210.0014.5014.3514.80+2.00+16.00%2133329.63%
MCD210618P002200002020-10-26 1:56PM EDT220.0019.3518.9019.15+3.40+21.32%1754528.87%
MCD210618P002300002020-10-26 11:35AM EDT230.0023.7024.2024.95+2.80+13.40%317829.10%
MCD210618P002400002020-10-26 11:35AM EDT240.0029.8230.4031.45+4.27+16.71%36729.30%
MCD210618P002500002020-07-15 1:31PM EDT250.0064.5048.0551.450.00-103448.03%
MCD210618P002600002020-09-16 2:16PM EDT260.0042.6038.5541.650.00-16221.72%
MCD210618P002700002020-10-05 11:03AM EDT270.0051.8553.6554.950.00-14930.91%
MCD210618P002800002020-10-20 11:24AM EDT280.0057.5562.2063.350.00-101831.01%