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

230.15 -0.81 (-0.00%)
市前: 9:20AM EDT

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
MCD220121C000700002021-02-25 4:59PM EDT70.00141.05153.00157.450.00-126120.00%
MCD220121C000750002021-02-25 4:59PM EDT75.00136.08148.00152.600.00-5510.00%
MCD220121C000800002020-11-27 1:38PM EDT80.00137.85130.75132.550.00-500.00%
MCD220121C000850002021-02-25 4:59PM EDT85.00126.06138.00142.650.00-3110.00%
MCD220121C000900002021-04-05 10:22AM EDT90.00137.900.000.000.00-230.00%
MCD220121C000950002020-08-17 10:20AM EDT95.00112.63127.20129.200.00-200.00%
MCD220121C001000002021-03-17 11:01AM EDT100.00123.000.000.000.00-2270.00%
MCD220121C001050002021-03-01 11:38AM EDT105.00104.00117.00121.500.00-260.00%
MCD220121C001100002021-03-25 9:36AM EDT110.00113.960.000.000.00-1120.00%
MCD220121C001150002021-02-25 4:39PM EDT115.0095.54108.00112.650.00-1030.00%
MCD220121C001200002021-04-12 11:50AM EDT120.00111.380.000.000.00-1140.00%
MCD220121C001250002021-02-25 4:39PM EDT125.0085.5498.00102.950.00-110.00%
MCD220121C001300002021-04-06 12:02PM EDT130.00101.000.000.000.00-25280.00%
MCD220121C001350002021-02-25 4:55PM EDT135.0076.5088.0092.800.00-50330.00%
MCD220121C001400002021-04-06 12:00PM EDT140.0090.850.000.000.00-4480.00%
MCD220121C001450002021-03-31 9:48AM EDT145.0079.900.000.000.00-1540.00%
MCD220121C001500002021-04-09 2:39PM EDT150.0080.900.000.000.00-13050.00%
MCD220121C001550002021-04-08 2:44PM EDT155.0075.180.000.000.00-12090.00%
MCD220121C001600002021-04-06 9:47AM EDT160.0069.550.000.000.00-17430.00%
MCD220121C001650002021-03-08 11:15AM EDT165.0045.5059.3563.300.00-11800.00%
MCD220121C001700002021-04-06 3:01PM EDT170.0062.400.000.000.00-101520.00%
MCD220121C001750002021-04-09 3:06PM EDT175.0056.680.000.000.00-1840.00%
MCD220121C001800002021-04-12 3:19PM EDT180.0052.070.000.000.00-32660.00%
MCD220121C001850002021-04-08 12:07PM EDT185.0046.800.000.000.00-123760.00%
MCD220121C001900002021-04-09 1:06PM EDT190.0042.210.000.000.00-15290.00%
MCD220121C001950002021-04-06 10:35AM EDT195.0038.880.000.000.00-43740.00%
MCD220121C002000002021-04-12 12:57PM EDT200.0035.490.000.000.00-21,1420.00%
MCD220121C002100002021-04-12 9:31AM EDT210.0028.250.000.000.00-12,6390.00%
MCD220121C002200002021-04-12 1:06PM EDT220.0020.600.000.000.00-274,1930.00%
MCD220121C002300002021-04-12 1:27PM EDT230.0014.800.000.000.00-42,7470.00%
MCD220121C002400002021-04-12 3:19PM EDT240.0010.470.000.000.00-102,5450.78%
MCD220121C002500002021-04-12 2:02PM EDT250.007.150.000.000.00-1422,4711.56%
MCD220121C002600002021-04-12 2:20PM EDT260.004.650.000.000.00-21,3413.13%
MCD220121C002700002021-04-12 2:55PM EDT270.003.050.000.000.00-78913.13%
MCD220121C002800002021-04-07 3:06PM EDT280.002.350.000.000.00-23616.25%
MCD220121C002900002021-04-09 11:38AM EDT290.001.200.000.000.00-16136.25%
MCD220121C003000002021-04-06 10:29AM EDT300.000.920.000.000.00-18036.25%
MCD220121C003100002021-04-06 2:07PM EDT310.000.740.000.000.00-23826.25%
MCD220121C003200002021-04-12 9:40AM EDT320.000.500.000.000.00-21,6066.25%
MCD220121C003300002021-04-09 10:07AM EDT330.000.330.000.000.00-31386.25%
MCD220121C003400002021-04-09 12:48PM EDT340.000.240.000.000.00-35366.25%
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
MCD220121P000700002021-04-07 9:35AM EDT70.000.100.000.000.00-946525.00%
MCD220121P000750002021-03-29 1:10PM EDT75.000.140.000.000.00-39225.00%
MCD220121P000800002020-10-30 2:51PM EDT80.000.800.180.450.00-112554.69%
MCD220121P000850002020-12-28 1:34PM EDT85.000.370.150.900.00-16055.79%
MCD220121P000900002021-02-23 11:59AM EDT90.000.330.110.690.00-76250.68%
MCD220121P000950002020-12-30 10:31AM EDT95.000.770.692.250.00-22059.99%
MCD220121P001000002021-03-19 1:13PM EDT100.000.310.000.000.00-132425.00%
MCD220121P001050002021-03-16 1:19PM EDT105.000.400.000.000.00-3331112.50%
MCD220121P001100002021-04-01 3:56PM EDT110.000.440.000.000.00-314512.50%
MCD220121P001150002021-04-09 1:30PM EDT115.000.410.000.000.00-512012.50%
MCD220121P001200002021-04-08 9:52AM EDT120.000.530.000.000.00-5128812.50%
MCD220121P001250002021-04-07 10:42AM EDT125.000.630.000.000.00-135912.50%
MCD220121P001300002021-03-19 10:36AM EDT130.000.760.000.000.00-136112.50%
MCD220121P001350002021-04-06 3:08PM EDT135.000.790.000.000.00-132412.50%
MCD220121P001400002021-04-05 2:24PM EDT140.000.950.000.000.00-135212.50%
MCD220121P001450002021-03-25 3:52PM EDT145.001.460.000.000.00-1844112.50%
MCD220121P001500002021-04-12 1:01PM EDT150.001.200.000.000.00-51,14212.50%
MCD220121P001550002021-04-05 2:20PM EDT155.001.540.000.000.00-134612.50%
MCD220121P001600002021-04-07 3:06PM EDT160.001.700.000.000.00-41,3516.25%
MCD220121P001650002021-04-07 12:29PM EDT165.001.900.000.000.00-28946.25%
MCD220121P001700002021-04-08 1:08PM EDT170.002.470.000.000.00-11,2196.25%
MCD220121P001750002021-04-12 12:58PM EDT175.002.540.000.000.00-121,4566.25%
MCD220121P001800002021-04-12 3:44PM EDT180.003.050.000.000.00-2101,6446.25%
MCD220121P001850002021-04-12 12:57PM EDT185.003.580.000.000.00-91,3866.25%
MCD220121P001900002021-04-12 9:54AM EDT190.004.200.000.000.00-31,3716.25%
MCD220121P001950002021-04-12 3:08PM EDT195.005.100.000.000.00-78493.13%
MCD220121P002000002021-04-09 11:45AM EDT200.005.950.000.000.00-31,6573.13%
MCD220121P002100002021-04-12 3:45PM EDT210.008.450.000.000.00-1182,0003.13%
MCD220121P002200002021-04-12 3:52PM EDT220.0011.850.000.000.00-247941.56%
MCD220121P002300002021-04-12 3:35PM EDT230.0016.470.000.000.00-881,3170.20%
MCD220121P002400002021-04-09 3:33PM EDT240.0021.700.000.000.00-35560.00%
MCD220121P002500002021-04-05 3:18PM EDT250.0030.250.000.000.00-5940.00%
MCD220121P002600002021-03-24 10:15AM EDT260.0041.500.000.000.00-21110.00%
MCD220121P002700002021-04-07 1:02PM EDT270.0043.700.000.000.00-1670.00%
MCD220121P002800002021-03-22 3:11PM EDT280.0059.350.000.000.00-14620.00%
MCD220121P002900002021-01-26 10:40AM EDT290.0081.3584.5089.500.00-102257.90%
MCD220121P003000002020-11-23 10:48AM EDT300.0090.2090.3093.800.00-12154.53%
MCD220121P003100002021-04-08 12:19PM EDT310.0082.900.000.000.00-1390.00%
MCD220121P003200002021-04-08 12:02PM EDT320.0092.850.000.000.00-1660.00%