香港股市 已收市

McDonald's Corporation (MCD)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
231.48+1.23 (+0.53%)
收市價: 4:00PM EDT
價內期權
認購期權範圍2021年9月17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
MCD210917C001200002021-03-24 1:27PM EDT120.00105.35109.05113.650.00-1166.60%
MCD210917C001450002021-02-08 1:03PM EDT145.0065.8064.7067.700.00--00.00%
MCD210917C001500002021-02-22 2:02PM EDT150.0062.5772.4077.000.00-1190.00%
MCD210917C001600002021-03-29 1:14PM EDT160.0067.7569.6573.950.00-1542.87%
MCD210917C001650002021-02-26 2:47PM EDT165.0045.1558.5063.100.00-7130.00%
MCD210917C001700002021-03-15 3:54PM EDT170.0051.0059.5064.050.00-11037.71%
MCD210917C001750002021-03-10 3:11PM EDT175.0041.5554.1556.050.00-2190.00%
MCD210917C001800002021-04-06 11:17AM EDT180.0051.5049.9054.350.00-114533.40%
MCD210917C001850002021-03-31 11:21AM EDT185.0042.4246.2547.500.00-11923.16%
MCD210917C001900002021-04-06 12:04PM EDT190.0042.1941.9542.950.00-326323.00%
MCD210917C001950002021-04-06 11:06AM EDT195.0037.1236.7539.000.00-111324.33%
MCD210917C002000002021-04-06 1:51PM EDT200.0033.7032.9033.600.00-467520.56%
MCD210917C002100002021-04-09 2:29PM EDT210.0023.9524.3025.45+0.12+0.50%2,76257520.09%
MCD210917C002200002021-04-09 10:05AM EDT220.0016.1517.2517.95-0.45-2.71%21,74018.95%
MCD210917C002300002021-04-09 3:07PM EDT230.0010.8011.2511.85+0.19+1.79%1590918.21%
MCD210917C002400002021-04-09 3:38PM EDT240.006.806.907.450.00-281,23917.99%
MCD210917C002500002021-04-09 2:12PM EDT250.003.553.854.40-0.05-1.39%134417.84%
MCD210917C002600002021-04-09 3:23PM EDT260.002.031.952.39+0.14+7.41%1042217.59%
MCD210917C002700002021-04-09 2:28PM EDT270.001.111.001.190.00-2010417.31%
MCD210917C002800002021-04-08 12:04PM EDT280.000.590.610.690.00-15917.90%
MCD210917C002900002021-03-25 10:52AM EDT290.000.530.180.510.00-3819.25%
MCD210917C003000002021-04-08 11:03AM EDT300.000.280.220.380.00-23620.46%
MCD210917C003100002021-04-05 3:30PM EDT310.000.250.130.330.00-31322.05%
MCD210917C003200002021-03-22 11:31AM EDT320.000.610.070.390.00-11424.62%
MCD210917C003300002021-04-06 2:08PM EDT330.000.280.060.220.00--324.39%
認沽盤範圍2021年9月17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
MCD210917P001100002021-02-16 10:59AM EDT110.000.420.010.250.00--2050.78%
MCD210917P001200002021-03-03 12:11PM EDT120.000.420.060.500.00--150.29%
MCD210917P001250002021-04-06 9:30AM EDT125.000.180.040.660.00-11449.73%
MCD210917P001300002021-03-17 11:49AM EDT130.000.320.060.670.00-404447.05%
MCD210917P001350002021-01-25 11:20AM EDT135.001.100.181.670.00-3453.13%
MCD210917P001400002021-03-05 4:22PM EDT140.000.930.170.940.00-1744.45%
MCD210917P001450002021-04-08 3:51PM EDT145.000.220.260.390.00-71135.74%
MCD210917P001500002021-04-08 3:51PM EDT150.000.330.330.450.00-1013334.28%
MCD210917P001550002021-04-06 10:36AM EDT155.000.500.230.550.00-1833.13%
MCD210917P001600002021-04-06 3:07PM EDT160.000.620.250.640.00-111531.74%
MCD210917P001650002021-04-01 11:06AM EDT165.000.950.490.750.00-19530.42%
MCD210917P001700002021-04-01 11:40AM EDT170.001.150.630.880.00-113929.10%
MCD210917P001750002021-04-09 12:36PM EDT175.001.020.930.990.00-3280827.53%
MCD210917P001800002021-04-09 1:50PM EDT180.001.221.071.33+0.03+2.52%738227.09%
MCD210917P001850002021-04-09 1:14PM EDT185.001.581.401.58+0.03+1.94%51,00925.87%
MCD210917P001900002021-04-09 1:50PM EDT190.001.861.731.93-0.07-3.63%1363724.85%
MCD210917P001950002021-04-09 1:14PM EDT195.002.442.172.28+0.12+5.17%779323.59%
MCD210917P002000002021-04-09 1:33PM EDT200.002.862.742.92-0.14-4.67%351,17222.95%
MCD210917P002100002021-04-09 3:55PM EDT210.004.604.454.60-0.24-4.96%421,15721.51%
MCD210917P002200002021-04-09 3:51PM EDT220.007.357.207.90-0.45-5.77%5456021.55%
MCD210917P002300002021-04-09 3:53PM EDT230.0011.5010.8511.60-0.70-5.74%16226620.25%
MCD210917P002400002021-04-06 11:29AM EDT240.0017.6016.2518.000.00-1221.41%
MCD210917P002500002021-04-06 3:48PM EDT250.0024.1224.0025.200.00-32622.12%
MCD210917P002600002021-02-23 3:33PM EDT260.0053.6038.6040.450.00-7836.33%
MCD210917P002700002021-04-08 2:45PM EDT270.0042.7540.2043.050.00-2926.41%