MCD - McDonald's Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2022年1月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD220121C00070000 | 2020-04-01 1:39PM EDT | 70.00 | 88.50 | 88.55 | 93.15 | 0.00 | - | 1 | 22 | 46.78% |
| MCD220121C00075000 | 2020-03-20 5:42PM EDT | 75.00 | 59.89 | 83.50 | 88.20 | 0.00 | - | - | 1 | 43.63% |
| MCD220121C00080000 | 2020-03-23 3:33PM EDT | 80.00 | 61.80 | 79.00 | 83.60 | 0.00 | - | 2 | 4 | 41.99% |
| MCD220121C00085000 | 2020-03-30 12:33PM EDT | 85.00 | 84.86 | 74.55 | 79.15 | 0.00 | - | 1 | 3 | 40.80% |
| MCD220121C00090000 | 2020-03-25 2:08PM EDT | 90.00 | 80.20 | 71.10 | 74.60 | 0.00 | - | 5 | 6 | 39.17% |
| MCD220121C00095000 | 2020-03-23 12:29PM EDT | 95.00 | 55.50 | 66.60 | 70.20 | 0.00 | - | 1 | 1 | 37.91% |
| MCD220121C00100000 | 2020-04-02 12:12PM EDT | 100.00 | 63.90 | 61.95 | 66.20 | 0.00 | - | 7 | 20 | 37.50% |
| MCD220121C00105000 | 2020-03-18 9:54AM EDT | 105.00 | 39.15 | 58.30 | 62.30 | 0.00 | - | 1 | 7 | 37.05% |
| MCD220121C00110000 | 2020-04-01 2:32PM EDT | 110.00 | 54.93 | 54.35 | 57.05 | 0.00 | - | 1 | 12 | 33.69% |
| MCD220121C00115000 | 2020-04-03 9:53AM EDT | 115.00 | 51.50 | 50.35 | 54.30 | +19.50 | +60.94% | 2 | 3 | 35.16% |
| MCD220121C00120000 | 2020-04-01 9:30AM EDT | 120.00 | 48.80 | 46.25 | 49.50 | 0.00 | - | 2 | 16 | 32.65% |
| MCD220121C00125000 | 2020-04-03 3:18PM EDT | 125.00 | 44.05 | 42.15 | 45.20 | +2.26 | +5.41% | 147 | 22 | 31.00% |
| MCD220121C00130000 | 2020-04-03 3:48PM EDT | 130.00 | 40.00 | 39.20 | 42.05 | +1.40 | +3.63% | 133 | 366 | 31.03% |
| MCD220121C00135000 | 2020-04-03 3:50PM EDT | 135.00 | 37.40 | 36.40 | 38.80 | +2.18 | +6.19% | 8 | 90 | 30.67% |
| MCD220121C00140000 | 2020-04-03 3:15PM EDT | 140.00 | 33.65 | 33.05 | 35.60 | +1.62 | +5.06% | 47 | 73 | 30.17% |
| MCD220121C00145000 | 2020-04-03 3:15PM EDT | 145.00 | 30.75 | 29.45 | 32.50 | -8.75 | -22.15% | 2 | 33 | 29.63% |
| MCD220121C00150000 | 2020-04-03 3:15PM EDT | 150.00 | 28.00 | 27.15 | 29.20 | +1.00 | +3.70% | 56 | 170 | 28.66% |
| MCD220121C00155000 | 2020-04-01 3:26PM EDT | 155.00 | 24.15 | 24.65 | 26.35 | 0.00 | - | 2 | 112 | 28.09% |
| MCD220121C00160000 | 2020-04-03 3:55PM EDT | 160.00 | 23.90 | 22.05 | 23.95 | -0.10 | -0.42% | 11 | 565 | 27.87% |
| MCD220121C00165000 | 2020-04-03 10:23AM EDT | 165.00 | 22.00 | 19.60 | 21.85 | +2.60 | +13.40% | 52 | 91 | 27.82% |
| MCD220121C00170000 | 2020-04-02 9:30AM EDT | 170.00 | 19.15 | 16.00 | 19.65 | 0.00 | - | 1 | 95 | 27.48% |
| MCD220121C00175000 | 2020-04-02 2:25PM EDT | 175.00 | 15.50 | 14.55 | 18.95 | 0.00 | - | 1 | 209 | 28.71% |
| MCD220121C00180000 | 2020-04-03 3:50PM EDT | 180.00 | 15.50 | 14.00 | 17.50 | +1.00 | +6.90% | 2 | 470 | 28.91% |
| MCD220121C00185000 | 2020-04-01 12:50PM EDT | 185.00 | 11.70 | 11.80 | 15.90 | 0.00 | - | 1 | 48 | 28.78% |
| MCD220121C00190000 | 2020-03-30 10:03AM EDT | 190.00 | 14.50 | 10.50 | 14.25 | 0.00 | - | 2 | 157 | 28.46% |
| MCD220121C00195000 | 2020-04-03 2:00PM EDT | 195.00 | 10.48 | 8.75 | 12.85 | -3.72 | -26.20% | 1 | 72 | 28.28% |
| MCD220121C00200000 | 2020-04-03 11:53AM EDT | 200.00 | 9.08 | 7.50 | 11.20 | -0.72 | -7.35% | 16 | 385 | 27.65% |
| MCD220121C00210000 | 2020-04-03 12:58PM EDT | 210.00 | 6.80 | 5.10 | 9.35 | 0.00 | - | 2 | 184 | 27.84% |
| MCD220121C00220000 | 2020-04-03 1:30PM EDT | 220.00 | 5.05 | 4.50 | 8.00 | +0.45 | +9.78% | 5 | 393 | 28.28% |
| MCD220121C00230000 | 2020-03-25 3:41PM EDT | 230.00 | 6.64 | 3.30 | 6.80 | 0.00 | - | 17 | 299 | 28.59% |
| MCD220121C00240000 | 2020-04-02 3:44PM EDT | 240.00 | 3.10 | 0.90 | 4.45 | 0.00 | - | 1 | 366 | 26.53% |
| MCD220121C00250000 | 2020-04-03 3:10PM EDT | 250.00 | 2.40 | 2.20 | 4.70 | -0.50 | -17.24% | 3 | 251 | 28.68% |
| MCD220121C00260000 | 2020-03-27 3:30PM EDT | 260.00 | 2.71 | 1.09 | 2.46 | 0.00 | - | 8 | 106 | 25.47% |
| MCD220121C00270000 | 2020-04-01 9:30AM EDT | 270.00 | 1.48 | 1.00 | 4.45 | 0.00 | - | 1 | 73 | 31.30% |
| MCD220121C00280000 | 2020-04-02 9:30AM EDT | 280.00 | 0.98 | 0.32 | 1.71 | 0.00 | - | 1 | 70 | 25.99% |
| MCD220121C00290000 | 2020-04-02 3:50PM EDT | 290.00 | 0.65 | 0.36 | 0.88 | 0.00 | - | 4 | 90 | 23.95% |
| MCD220121C00300000 | 2020-04-03 12:54PM EDT | 300.00 | 0.57 | 0.35 | 1.44 | -0.02 | -3.39% | 21 | 290 | 27.37% |
| MCD220121C00310000 | 2020-04-03 2:49PM EDT | 310.00 | 0.45 | 0.30 | 0.65 | -0.01 | -2.17% | 5 | 418 | 24.74% |
| MCD220121C00320000 | 2020-04-02 3:06PM EDT | 320.00 | 0.32 | 0.30 | 0.48 | 0.00 | - | 20 | 988 | 24.52% |
認沽盤範圍2022年1月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD220121P00070000 | 2020-04-01 12:00PM EDT | 70.00 | 2.80 | 2.57 | 3.40 | 0.00 | - | 1 | 16 | 49.30% |
| MCD220121P00075000 | 2020-03-27 3:27PM EDT | 75.00 | 3.82 | 3.10 | 3.95 | 0.00 | - | 1 | 3 | 47.83% |
| MCD220121P00080000 | 2020-03-27 1:12PM EDT | 80.00 | 4.80 | 3.75 | 6.40 | 0.00 | - | 23 | 38 | 52.04% |
| MCD220121P00085000 | 2020-04-01 9:43AM EDT | 85.00 | 4.00 | 4.40 | 5.70 | 0.00 | - | 1 | 2 | 46.50% |
| MCD220121P00090000 | 2020-04-03 3:41PM EDT | 90.00 | 5.70 | 3.15 | 7.35 | +0.50 | +9.62% | 20 | 17 | 47.42% |
| MCD220121P00095000 | 2020-03-24 2:04PM EDT | 95.00 | 8.50 | 3.55 | 7.90 | 0.00 | - | 2 | 6 | 45.36% |
| MCD220121P00100000 | 2020-03-30 3:30PM EDT | 100.00 | 6.10 | 6.60 | 9.15 | 0.00 | - | 2 | 95 | 44.79% |
| MCD220121P00105000 | 2020-04-03 3:01PM EDT | 105.00 | 8.10 | 7.65 | 10.65 | -0.40 | -4.71% | 11 | 262 | 44.52% |
| MCD220121P00110000 | 2020-04-02 3:20PM EDT | 110.00 | 9.97 | 7.30 | 11.40 | 0.00 | - | 1 | 56 | 42.66% |
| MCD220121P00115000 | 2020-04-02 3:20PM EDT | 115.00 | 11.29 | 8.75 | 12.85 | 0.00 | - | 1 | 27 | 41.99% |
| MCD220121P00120000 | 2020-04-03 1:41PM EDT | 120.00 | 13.10 | 9.95 | 14.30 | +1.28 | +10.83% | 15 | 46 | 41.16% |
| MCD220121P00125000 | 2020-04-03 12:19PM EDT | 125.00 | 14.00 | 12.45 | 14.40 | +1.10 | +8.53% | 1 | 306 | 38.14% |
| MCD220121P00130000 | 2020-04-03 1:41PM EDT | 130.00 | 16.45 | 13.65 | 15.30 | -9.65 | -36.97% | 15 | 79 | 36.36% |
| MCD220121P00135000 | 2020-04-03 2:29PM EDT | 135.00 | 17.70 | 14.85 | 17.70 | -0.95 | -5.09% | 19 | 189 | 36.62% |
| MCD220121P00140000 | 2020-03-27 3:21PM EDT | 140.00 | 18.80 | 16.10 | 19.70 | 0.00 | - | 7 | 222 | 36.14% |
| MCD220121P00145000 | 2020-04-03 1:09PM EDT | 145.00 | 22.09 | 17.70 | 21.15 | +0.59 | +2.74% | 6 | 76 | 34.79% |
| MCD220121P00150000 | 2020-04-03 3:57PM EDT | 150.00 | 22.90 | 20.15 | 24.10 | -0.40 | -1.72% | 4 | 961 | 35.21% |
| MCD220121P00155000 | 2020-04-02 1:34PM EDT | 155.00 | 27.49 | 22.50 | 26.50 | 0.00 | - | 1 | 45 | 34.78% |
| MCD220121P00160000 | 2020-03-27 10:57AM EDT | 160.00 | 27.70 | 25.80 | 29.05 | 0.00 | - | 1 | 122 | 34.38% |
| MCD220121P00165000 | 2020-04-01 10:12AM EDT | 165.00 | 30.30 | 28.10 | 31.10 | 0.00 | - | 6 | 133 | 33.24% |
| MCD220121P00170000 | 2020-04-03 1:01PM EDT | 170.00 | 35.20 | 30.60 | 34.70 | +3.06 | +9.52% | 3 | 72 | 33.79% |
| MCD220121P00175000 | 2020-03-20 1:11PM EDT | 175.00 | 44.25 | 34.25 | 38.50 | 0.00 | - | 5 | 462 | 34.43% |
| MCD220121P00180000 | 2020-04-03 1:01PM EDT | 180.00 | 41.58 | 38.40 | 41.85 | -22.16 | -34.77% | 2 | 149 | 34.41% |
| MCD220121P00185000 | 2020-03-17 10:30AM EDT | 185.00 | 59.42 | 41.25 | 44.55 | 0.00 | - | 11 | 710 | 33.50% |
| MCD220121P00190000 | 2020-03-19 9:55AM EDT | 190.00 | 74.02 | 44.15 | 48.45 | 0.00 | - | 2 | 267 | 33.88% |
| MCD220121P00195000 | 2020-03-18 3:07PM EDT | 195.00 | 71.39 | 49.80 | 52.65 | 0.00 | - | 9 | 89 | 34.50% |
| MCD220121P00200000 | 2020-04-01 9:30AM EDT | 200.00 | 52.90 | 52.45 | 55.85 | 0.00 | - | 5 | 280 | 33.83% |
| MCD220121P00210000 | 2020-03-09 11:57AM EDT | 210.00 | 76.75 | 59.80 | 63.85 | 0.00 | - | 10 | 352 | 34.09% |
| MCD220121P00220000 | 2020-04-01 9:37AM EDT | 220.00 | 69.30 | 67.75 | 71.40 | 0.00 | - | 1 | 52 | 33.41% |
| MCD220121P00230000 | 2020-04-01 9:38AM EDT | 230.00 | 78.40 | 75.50 | 80.20 | 0.00 | - | 2 | 3 | 34.02% |
| MCD220121P00240000 | 2020-04-01 9:38AM EDT | 240.00 | 87.45 | 85.10 | 88.85 | 0.00 | - | 4 | 5 | 34.14% |
| MCD220121P00250000 | 2020-03-19 3:43PM EDT | 250.00 | 111.03 | 94.00 | 98.40 | 0.00 | - | 3 | 5 | 35.34% |
| MCD220121P00280000 | 2020-03-02 1:17PM EDT | 280.00 | 86.50 | 125.00 | 129.80 | 0.00 | - | 1 | 30 | 42.38% |
| MCD220121P00290000 | 2020-03-06 3:35PM EDT | 290.00 | 102.05 | 132.05 | 136.40 | 0.00 | - | 2 | 2 | 38.43% |
| MCD220121P00300000 | 2020-01-23 11:14AM EDT | 300.00 | 88.56 | 84.90 | 87.45 | 0.00 | - | 1 | 0 | 0.00% |
| MCD220121P00310000 | 2020-03-27 5:16AM EDT | 310.00 | 105.94 | 152.15 | 155.60 | 0.00 | - | 1 | 1 | 39.61% |
| MCD220121P00320000 | 2020-01-08 2:40PM EDT | 320.00 | 114.95 | 107.70 | 111.45 | 0.00 | - | - | 1 | 0.00% |
