McDonald's Corporation (MCD)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
213.39+4.30 (+2.06%)
市場開市。 截至 2:48PM EST。
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 | 2020-11-27 12:42PM EST | 70.00 | 148.20 | 140.70 | 142.60 | 0.00 | - | 190 | 13 | 0.00% |
| MCD220121C00075000 | 2020-11-27 12:34PM EST | 75.00 | 143.15 | 135.75 | 137.60 | 0.00 | - | 35 | 1 | 0.00% |
| MCD220121C00080000 | 2020-11-27 12:38PM EST | 80.00 | 137.85 | 130.75 | 132.55 | 0.00 | - | 5 | 0 | 0.00% |
| MCD220121C00085000 | 2020-08-28 2:39PM EST | 85.00 | 130.90 | 133.30 | 135.05 | 0.00 | - | 30 | 1 | 77.56% |
| MCD220121C00090000 | 2020-11-27 12:13PM EST | 90.00 | 128.21 | 120.75 | 122.65 | 0.00 | - | 25 | 4 | 0.00% |
| MCD220121C00095000 | 2020-08-17 9:20AM EST | 95.00 | 112.63 | 127.20 | 129.20 | 0.00 | - | 2 | 0 | 82.84% |
| MCD220121C00100000 | 2021-01-13 1:09PM EST | 100.00 | 112.73 | 112.70 | 114.00 | 0.00 | - | 3 | 28 | 39.42% |
| MCD220121C00105000 | 2020-11-27 12:34PM EST | 105.00 | 113.15 | 105.65 | 108.00 | 0.00 | - | 35 | 5 | 0.00% |
| MCD220121C00110000 | 2021-01-20 11:14AM EST | 110.00 | 101.75 | 102.85 | 103.80 | +2.75 | +2.78% | 1 | 117 | 32.72% |
| MCD220121C00115000 | 2020-08-28 2:39PM EST | 115.00 | 101.00 | 103.05 | 106.30 | 0.00 | - | 10 | 3 | 57.21% |
| MCD220121C00120000 | 2021-01-04 3:53PM EST | 120.00 | 91.27 | 92.90 | 94.15 | 0.00 | - | 1 | 10 | 32.09% |
| MCD220121C00125000 | 2020-12-09 10:16AM EST | 125.00 | 83.50 | 89.80 | 90.90 | 0.00 | - | 1 | 2 | 39.08% |
| MCD220121C00130000 | 2021-01-14 2:29PM EST | 130.00 | 79.70 | 81.70 | 82.80 | 0.00 | - | 28 | 31 | 0.00% |
| MCD220121C00135000 | 2021-01-06 3:53PM EST | 135.00 | 76.52 | 78.20 | 79.75 | 0.00 | - | 12 | 19 | 29.69% |
| MCD220121C00140000 | 2020-12-29 9:30AM EST | 140.00 | 75.51 | 73.30 | 74.55 | 0.00 | - | 1 | 47 | 26.76% |
| MCD220121C00145000 | 2020-12-30 11:18AM EST | 145.00 | 68.59 | 68.55 | 69.95 | 0.00 | - | 2 | 58 | 26.65% |
| MCD220121C00150000 | 2021-01-20 1:52PM EST | 150.00 | 64.05 | 63.80 | 64.50 | +4.25 | +7.11% | 2 | 317 | 22.85% |
| MCD220121C00155000 | 2021-01-15 1:53PM EST | 155.00 | 57.00 | 59.10 | 60.00 | 0.00 | - | 15 | 208 | 23.07% |
| MCD220121C00160000 | 2021-01-15 12:54PM EST | 160.00 | 52.50 | 54.85 | 55.30 | 0.00 | - | 8 | 727 | 22.22% |
| MCD220121C00165000 | 2021-01-19 1:28PM EST | 165.00 | 46.50 | 50.40 | 51.20 | 0.00 | - | 11 | 181 | 22.82% |
| MCD220121C00170000 | 2021-01-19 2:51PM EST | 170.00 | 42.50 | 46.30 | 46.80 | 0.00 | - | 1 | 130 | 22.24% |
| MCD220121C00175000 | 2021-01-15 12:03PM EST | 175.00 | 39.78 | 42.35 | 42.75 | 0.00 | - | 2 | 90 | 22.14% |
| MCD220121C00180000 | 2021-01-20 10:44AM EST | 180.00 | 36.75 | 38.45 | 38.90 | +1.50 | +4.26% | 3 | 235 | 22.09% |
| MCD220121C00185000 | 2021-01-19 3:12PM EST | 185.00 | 31.50 | 34.70 | 35.25 | 0.00 | - | 1 | 435 | 22.04% |
| MCD220121C00190000 | 2021-01-20 12:00PM EST | 190.00 | 30.70 | 31.10 | 31.70 | +2.20 | +7.72% | 5 | 576 | 21.85% |
| MCD220121C00195000 | 2021-01-20 12:41PM EST | 195.00 | 27.55 | 27.70 | 28.50 | +2.60 | +10.42% | 5 | 373 | 21.85% |
| MCD220121C00200000 | 2021-01-20 2:01PM EST | 200.00 | 24.70 | 24.50 | 25.55 | +1.88 | +8.24% | 103 | 607 | 21.89% |
| MCD220121C00210000 | 2021-01-20 2:19PM EST | 210.00 | 19.45 | 19.30 | 19.70 | +1.93 | +11.02% | 22 | 3,123 | 21.23% |
| MCD220121C00220000 | 2021-01-20 11:47AM EST | 220.00 | 14.90 | 14.80 | 15.45 | +1.72 | +13.05% | 16 | 1,151 | 21.45% |
| MCD220121C00230000 | 2021-01-20 1:06PM EST | 230.00 | 10.75 | 10.75 | 11.75 | +1.05 | +10.82% | 15 | 1,655 | 21.36% |
| MCD220121C00240000 | 2021-01-20 1:08PM EST | 240.00 | 7.95 | 7.90 | 8.35 | +1.25 | +18.66% | 29 | 1,209 | 20.70% |
| MCD220121C00250000 | 2021-01-20 2:24PM EST | 250.00 | 5.77 | 5.50 | 6.35 | +0.90 | +18.48% | 48 | 1,354 | 21.01% |
| MCD220121C00260000 | 2021-01-20 11:22AM EST | 260.00 | 3.90 | 3.85 | 4.35 | +0.40 | +11.43% | 24 | 565 | 20.53% |
| MCD220121C00270000 | 2021-01-20 2:26PM EST | 270.00 | 2.93 | 2.66 | 3.05 | +0.53 | +22.08% | 51 | 673 | 20.42% |
| MCD220121C00280000 | 2021-01-20 9:47AM EST | 280.00 | 1.85 | 2.01 | 2.24 | -0.35 | -15.91% | 2 | 342 | 20.65% |
| MCD220121C00290000 | 2021-01-19 12:42PM EST | 290.00 | 1.25 | 1.35 | 1.54 | 0.00 | - | 5 | 340 | 20.56% |
| MCD220121C00300000 | 2021-01-14 12:13PM EST | 300.00 | 1.01 | 1.03 | 1.12 | 0.00 | - | 1 | 543 | 20.76% |
| MCD220121C00310000 | 2021-01-19 10:45AM EST | 310.00 | 0.91 | 0.60 | 0.98 | 0.00 | - | 1 | 485 | 21.70% |
| MCD220121C00320000 | 2021-01-19 3:53PM EST | 320.00 | 0.80 | 0.50 | 0.80 | 0.00 | - | 14 | 1,828 | 22.27% |
| MCD220121C00330000 | 2021-01-19 3:35PM EST | 330.00 | 0.54 | 0.17 | 0.49 | 0.00 | - | 16 | 105 | 21.74% |
| MCD220121C00340000 | 2021-01-19 3:33PM EST | 340.00 | 0.45 | 0.28 | 0.44 | 0.00 | - | 20 | 497 | 22.56% |
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 | 2021-01-19 3:56PM EST | 70.00 | 0.23 | 0.10 | 0.22 | 0.00 | - | 5 | 549 | 48.58% |
| MCD220121P00075000 | 2020-12-30 9:31AM EST | 75.00 | 0.35 | 0.12 | 0.52 | 0.00 | - | 3 | 152 | 51.73% |
| MCD220121P00080000 | 2020-10-30 1:51PM EST | 80.00 | 0.80 | 0.18 | 0.45 | 0.00 | - | 1 | 125 | 47.68% |
| MCD220121P00085000 | 2020-12-28 12:34PM EST | 85.00 | 0.37 | 0.05 | 1.01 | 0.00 | - | 1 | 60 | 51.49% |
| MCD220121P00090000 | 2020-12-29 3:54PM EST | 90.00 | 0.40 | 0.00 | 1.22 | 0.00 | - | 80 | 56 | 50.37% |
| MCD220121P00095000 | 2020-12-30 9:31AM EST | 95.00 | 0.77 | 0.00 | 1.43 | 0.00 | - | 2 | 20 | 49.06% |
| MCD220121P00100000 | 2021-01-19 2:30PM EST | 100.00 | 0.75 | 0.01 | 1.67 | 0.00 | - | 1 | 350 | 47.84% |
| MCD220121P00105000 | 2020-11-11 11:51AM EST | 105.00 | 1.12 | 0.58 | 1.10 | 0.00 | - | 1 | 307 | 41.43% |
| MCD220121P00110000 | 2021-01-11 12:04PM EST | 110.00 | 1.10 | 0.70 | 1.23 | 0.00 | - | 1 | 147 | 39.92% |
| MCD220121P00115000 | 2021-01-07 10:48AM EST | 115.00 | 1.20 | 0.87 | 1.39 | 0.00 | - | 1 | 112 | 38.55% |
| MCD220121P00120000 | 2021-01-19 2:55PM EST | 120.00 | 1.38 | 1.11 | 1.60 | 0.00 | - | 4 | 99 | 37.39% |
| MCD220121P00125000 | 2021-01-15 1:46PM EST | 125.00 | 1.60 | 1.26 | 1.84 | 0.00 | - | 10 | 290 | 36.28% |
| MCD220121P00130000 | 2021-01-07 3:31PM EST | 130.00 | 1.98 | 1.58 | 1.81 | 0.00 | - | 5 | 314 | 33.92% |
| MCD220121P00135000 | 2021-01-12 11:23AM EST | 135.00 | 2.25 | 1.84 | 2.13 | 0.00 | - | 1 | 324 | 33.07% |
| MCD220121P00140000 | 2021-01-20 2:17PM EST | 140.00 | 2.35 | 2.16 | 2.53 | -0.34 | -12.64% | 5 | 327 | 32.34% |
| MCD220121P00145000 | 2021-01-20 9:30AM EST | 145.00 | 3.00 | 2.41 | 2.98 | -0.14 | -4.46% | 1 | 429 | 31.61% |
| MCD220121P00150000 | 2021-01-19 3:15PM EST | 150.00 | 3.75 | 3.15 | 3.35 | 0.00 | - | 8 | 1,162 | 30.49% |
| MCD220121P00155000 | 2021-01-19 11:56AM EST | 155.00 | 4.35 | 3.80 | 3.95 | 0.00 | - | 7 | 325 | 29.86% |
| MCD220121P00160000 | 2021-01-20 1:27PM EST | 160.00 | 4.55 | 4.45 | 4.60 | -0.51 | -10.08% | 6 | 670 | 29.16% |
| MCD220121P00165000 | 2021-01-20 11:47AM EST | 165.00 | 5.54 | 5.05 | 5.40 | -0.47 | -7.82% | 4 | 620 | 28.60% |
| MCD220121P00170000 | 2021-01-20 1:13PM EST | 170.00 | 6.35 | 6.15 | 6.35 | -0.75 | -10.56% | 7 | 992 | 28.13% |
| MCD220121P00175000 | 2021-01-20 11:53AM EST | 175.00 | 7.62 | 7.00 | 7.70 | -0.48 | -5.93% | 4 | 1,472 | 28.13% |
| MCD220121P00180000 | 2021-01-20 2:25PM EST | 180.00 | 8.55 | 8.30 | 8.85 | -0.95 | -10.00% | 11 | 1,266 | 27.56% |
| MCD220121P00185000 | 2021-01-19 2:08PM EST | 185.00 | 10.50 | 9.85 | 10.20 | -0.70 | -6.25% | 4 | 1,222 | 27.09% |
| MCD220121P00190000 | 2021-01-19 10:36AM EST | 190.00 | 12.00 | 11.40 | 11.65 | -0.75 | -5.88% | 32 | 635 | 26.56% |
| MCD220121P00195000 | 2021-01-20 2:19PM EST | 195.00 | 13.30 | 13.05 | 13.40 | -1.50 | -10.14% | 4 | 388 | 26.24% |
| MCD220121P00200000 | 2021-01-19 2:55PM EST | 200.00 | 16.05 | 15.05 | 15.30 | -0.90 | -5.31% | 2 | 1,130 | 25.89% |
| MCD220121P00210000 | 2021-01-20 1:08PM EST | 210.00 | 20.10 | 19.45 | 20.25 | -1.85 | -8.43% | 13 | 1,332 | 25.95% |
| MCD220121P00220000 | 2021-01-20 9:54AM EST | 220.00 | 26.74 | 24.55 | 25.25 | -0.31 | -1.15% | 1 | 433 | 25.22% |
| MCD220121P00230000 | 2021-01-19 3:31PM EST | 230.00 | 33.95 | 31.15 | 31.55 | 0.00 | - | 6 | 423 | 25.20% |
| MCD220121P00240000 | 2021-01-19 1:08PM EST | 240.00 | 41.50 | 37.50 | 38.85 | 0.00 | - | 2 | 536 | 25.65% |
| MCD220121P00250000 | 2020-12-01 3:49PM EST | 250.00 | 44.63 | 44.10 | 45.45 | 0.00 | - | 11 | 71 | 24.50% |
| MCD220121P00260000 | 2021-01-19 11:56AM EST | 260.00 | 57.65 | 54.10 | 55.90 | 0.00 | - | 6 | 97 | 27.96% |
| MCD220121P00270000 | 2020-10-21 9:11AM EST | 270.00 | 54.85 | 63.30 | 65.55 | 0.00 | - | 1 | 23 | 30.09% |
| MCD220121P00280000 | 2020-11-05 12:25PM EST | 280.00 | 73.00 | 73.10 | 75.40 | 0.00 | - | 4 | 32 | 32.30% |
| MCD220121P00290000 | 2020-11-05 12:25PM EST | 290.00 | 81.95 | 82.25 | 85.85 | 0.00 | - | 10 | 18 | 35.24% |
| MCD220121P00300000 | 2020-11-23 9:48AM EST | 300.00 | 90.20 | 90.30 | 93.80 | 0.00 | - | 1 | 21 | 34.14% |
| MCD220121P00310000 | 2020-12-29 9:32AM EST | 310.00 | 98.50 | 100.25 | 101.80 | 0.00 | - | 8 | 40 | 32.53% |
| MCD220121P00320000 | 2020-09-08 11:33AM EST | 320.00 | 110.00 | 98.35 | 102.65 | 0.00 | - | 1 | 66 | 0.00% |
