香港股市 已收市

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

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
MCD210618C000700002021-02-24 4:37PM EDT70.00143.85153.00157.150.00-200.00%
MCD210618C000750002020-11-27 1:03PM EDT75.00143.23136.00137.200.00-800.00%
MCD210618C000800002021-02-25 4:30PM EDT80.00130.90143.00147.200.00-400.00%
MCD210618C000850002021-01-26 3:15PM EDT85.00129.55119.20124.000.00-200.00%
MCD210618C000900002021-01-26 3:11PM EDT90.00124.52114.20119.000.00-110.00%
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 5:04PM EDT105.0093.400.000.000.00-110.00%
MCD210618C001100002020-07-09 5:04PM EDT110.00104.900.000.000.00--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%
MCD210618C001300002021-03-22 3:23PM EDT130.0096.000.000.000.00-120.00%
MCD210618C001350002021-02-25 4:50PM EDT135.0076.2088.0092.950.00-620.00%
MCD210618C001400002021-04-05 12:00PM EDT140.0089.200.000.000.00-1250.00%
MCD210618C001450002021-02-25 4:55PM EDT145.0066.2578.0082.750.00-21010.00%
MCD210618C001500002021-03-26 3:49PM EDT150.0074.550.000.000.00-5150.00%
MCD210618C001550002020-12-21 1:09PM EDT155.0057.5057.8061.000.00-870.00%
MCD210618C001600002021-03-15 3:29PM EDT160.0058.800.000.000.00-1110.00%
MCD210618C001650002021-03-31 11:08AM EDT165.0059.500.000.000.00-10830.00%
MCD210618C001700002021-04-12 11:51AM EDT170.0061.540.000.000.00-31320.00%
MCD210618C001750002021-03-23 9:30AM EDT175.0051.490.000.000.00-61410.00%
MCD210618C001800002021-04-05 12:37PM EDT180.0049.650.000.000.00-102190.00%
MCD210618C001850002021-04-09 10:42AM EDT185.0045.000.000.000.00-1870.00%
MCD210618C001900002021-04-12 2:57PM EDT190.0041.300.000.000.00-731580.00%
MCD210618C001950002021-04-12 3:47PM EDT195.0036.700.000.000.00-22400.00%
MCD210618C002000002021-04-12 3:47PM EDT200.0031.850.000.000.00-338000.00%
MCD210618C002100002021-04-12 3:36PM EDT210.0022.370.000.000.00-721,4270.00%
MCD210618C002200002021-04-12 12:56PM EDT220.0013.710.000.000.00-42,4510.00%
MCD210618C002300002021-04-12 3:15PM EDT230.006.950.000.000.00-1272,9490.00%
MCD210618C002400002021-04-12 3:53PM EDT240.003.110.000.000.00-1673,2751.56%
MCD210618C002500002021-04-12 2:22PM EDT250.001.190.000.000.00-679,8903.13%
MCD210618C002600002021-04-12 3:04PM EDT260.000.480.000.000.00-156926.25%
MCD210618C002700002021-04-09 11:52AM EDT270.000.200.000.000.00-23116.25%
MCD210618C002800002021-04-08 12:00PM EDT280.000.180.000.000.00-137612.50%
MCD210618C002900002021-04-09 3:38PM EDT290.000.070.000.000.00-449912.50%
MCD210618C003000002021-04-09 11:49AM EDT300.000.040.000.000.00-221,62412.50%
MCD210618C003100002021-04-08 3:37PM EDT310.000.050.000.000.00-19112.50%
MCD210618C003200002021-04-06 3:50PM EDT320.000.040.000.000.00-332412.50%
MCD210618C003300002021-03-17 9:30AM EDT330.000.010.000.000.00-15412.50%
MCD210618C003400002021-03-15 3:50PM EDT340.000.040.000.000.00-833912.50%
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
MCD210618P000700002021-01-04 1:25PM EDT70.000.050.010.050.00-111,17196.88%
MCD210618P000750002021-02-12 10:30AM EDT75.000.050.000.000.00-33050.00%
MCD210618P000800002021-02-25 12:41PM EDT80.000.050.000.150.00-1512794.53%
MCD210618P000850002020-11-03 11:37AM EDT85.000.210.000.210.00-11492.77%
MCD210618P000900002021-03-09 1:15PM EDT90.000.060.000.340.00-152892.97%
MCD210618P000950002020-07-09 5:04PM EDT95.002.610.000.000.00-1550.00%
MCD210618P001000002021-03-19 3:50PM EDT100.000.040.000.000.00-25950.00%
MCD210618P001050002020-07-22 12:29PM EDT105.001.070.421.210.00-552699.37%
MCD210618P001100002021-03-24 11:08AM EDT110.000.050.000.000.00-41325.00%
MCD210618P001150002021-01-20 11:28AM EDT115.000.250.020.000.00-10019052.34%
MCD210618P001200002021-03-01 11:41AM EDT120.000.250.000.220.00-124162.89%
MCD210618P001250002020-10-27 10:26AM EDT125.001.010.210.930.00-59574.76%
MCD210618P001300002021-04-08 1:08PM EDT130.000.060.000.000.00-110425.00%
MCD210618P001350002020-11-12 10:30AM EDT135.000.810.330.760.00-102465.92%
MCD210618P001400002021-03-24 12:13PM EDT140.000.120.000.000.00-553525.00%
MCD210618P001450002021-03-18 12:37PM EDT145.000.200.000.000.00-1619425.00%
MCD210618P001500002021-04-09 2:55PM EDT150.000.090.000.000.00-671325.00%
MCD210618P001550002021-03-17 2:07PM EDT155.000.210.000.000.00-123325.00%
MCD210618P001600002021-04-09 10:38AM EDT160.000.150.000.000.00-393812.50%
MCD210618P001650002021-04-09 3:33PM EDT165.000.160.000.000.00-282412.50%
MCD210618P001700002021-03-31 12:15PM EDT170.000.430.000.000.00-178512.50%
MCD210618P001750002021-04-08 1:08PM EDT175.000.300.000.000.00-180912.50%
MCD210618P001800002021-04-12 2:26PM EDT180.000.310.000.000.00-52,29512.50%
MCD210618P001850002021-04-09 3:39PM EDT185.000.400.000.000.00-294212.50%
MCD210618P001900002021-04-12 3:24PM EDT190.000.540.000.000.00-92,95912.50%
MCD210618P001950002021-04-12 3:51PM EDT195.000.600.000.000.00-21,6176.25%
MCD210618P002000002021-04-12 3:50PM EDT200.000.780.000.000.00-1462,3766.25%
MCD210618P002100002021-04-12 3:24PM EDT210.001.550.000.000.00-1762,7866.25%
MCD210618P002200002021-04-12 3:24PM EDT220.003.400.000.000.00-1101,6373.13%
MCD210618P002300002021-04-12 3:00PM EDT230.007.100.000.000.00-773820.39%
MCD210618P002400002021-04-12 3:19PM EDT240.0013.530.000.000.00-201560.00%
MCD210618P002500002021-04-08 10:57AM EDT250.0021.600.000.000.00-1730.00%
MCD210618P002600002021-03-18 2:35PM EDT260.0039.000.000.000.00-11110.00%
MCD210618P002700002020-11-30 12:10PM EDT270.0057.2559.3062.350.00-25289.90%
MCD210618P002800002021-02-04 10:53AM EDT280.0072.9171.0075.750.00-171103.38%
MCD210618P003000002021-01-29 12:12PM EDT300.0094.4092.0096.900.00-10591118.56%