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
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 | 2021-02-25 4:59PM EDT | 70.00 | 141.05 | 153.00 | 157.45 | 0.00 | - | 126 | 12 | 0.00% |
| MCD220121C00075000 | 2021-02-25 4:59PM EDT | 75.00 | 136.08 | 148.00 | 152.60 | 0.00 | - | 55 | 1 | 0.00% |
| MCD220121C00080000 | 2020-11-27 1:38PM EDT | 80.00 | 137.85 | 130.75 | 132.55 | 0.00 | - | 5 | 0 | 0.00% |
| MCD220121C00085000 | 2021-02-25 4:59PM EDT | 85.00 | 126.06 | 138.00 | 142.65 | 0.00 | - | 31 | 1 | 0.00% |
| MCD220121C00090000 | 2021-04-05 10:22AM EDT | 90.00 | 137.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MCD220121C00095000 | 2020-08-17 10:20AM EDT | 95.00 | 112.63 | 127.20 | 129.20 | 0.00 | - | 2 | 0 | 0.00% |
| MCD220121C00100000 | 2021-03-17 11:01AM EDT | 100.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| MCD220121C00105000 | 2021-03-01 11:38AM EDT | 105.00 | 104.00 | 117.00 | 121.50 | 0.00 | - | 2 | 6 | 0.00% |
| MCD220121C00110000 | 2021-03-25 9:36AM EDT | 110.00 | 113.96 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MCD220121C00115000 | 2021-02-25 4:39PM EDT | 115.00 | 95.54 | 108.00 | 112.65 | 0.00 | - | 10 | 3 | 0.00% |
| MCD220121C00120000 | 2021-04-12 11:50AM EDT | 120.00 | 111.38 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MCD220121C00125000 | 2021-02-25 4:39PM EDT | 125.00 | 85.54 | 98.00 | 102.95 | 0.00 | - | 1 | 1 | 0.00% |
| MCD220121C00130000 | 2021-04-06 12:02PM EDT | 130.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 0.00% |
| MCD220121C00135000 | 2021-02-25 4:55PM EDT | 135.00 | 76.50 | 88.00 | 92.80 | 0.00 | - | 50 | 33 | 0.00% |
| MCD220121C00140000 | 2021-04-06 12:00PM EDT | 140.00 | 90.85 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| MCD220121C00145000 | 2021-03-31 9:48AM EDT | 145.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MCD220121C00150000 | 2021-04-09 2:39PM EDT | 150.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| MCD220121C00155000 | 2021-04-08 2:44PM EDT | 155.00 | 75.18 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| MCD220121C00160000 | 2021-04-06 9:47AM EDT | 160.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 743 | 0.00% |
| MCD220121C00165000 | 2021-03-08 11:15AM EDT | 165.00 | 45.50 | 59.35 | 63.30 | 0.00 | - | 1 | 180 | 0.00% |
| MCD220121C00170000 | 2021-04-06 3:01PM EDT | 170.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 10 | 152 | 0.00% |
| MCD220121C00175000 | 2021-04-09 3:06PM EDT | 175.00 | 56.68 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| MCD220121C00180000 | 2021-04-12 3:19PM EDT | 180.00 | 52.07 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 0.00% |
| MCD220121C00185000 | 2021-04-08 12:07PM EDT | 185.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 12 | 376 | 0.00% |
| MCD220121C00190000 | 2021-04-09 1:06PM EDT | 190.00 | 42.21 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 0.00% |
| MCD220121C00195000 | 2021-04-06 10:35AM EDT | 195.00 | 38.88 | 0.00 | 0.00 | 0.00 | - | 4 | 374 | 0.00% |
| MCD220121C00200000 | 2021-04-12 12:57PM EDT | 200.00 | 35.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1,142 | 0.00% |
| MCD220121C00210000 | 2021-04-12 9:31AM EDT | 210.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,639 | 0.00% |
| MCD220121C00220000 | 2021-04-12 1:06PM EDT | 220.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 27 | 4,193 | 0.00% |
| MCD220121C00230000 | 2021-04-12 1:27PM EDT | 230.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2,747 | 0.00% |
| MCD220121C00240000 | 2021-04-12 3:19PM EDT | 240.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 10 | 2,545 | 0.78% |
| MCD220121C00250000 | 2021-04-12 2:02PM EDT | 250.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 142 | 2,471 | 1.56% |
| MCD220121C00260000 | 2021-04-12 2:20PM EDT | 260.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,341 | 3.13% |
| MCD220121C00270000 | 2021-04-12 2:55PM EDT | 270.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 891 | 3.13% |
| MCD220121C00280000 | 2021-04-07 3:06PM EDT | 280.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 6.25% |
| MCD220121C00290000 | 2021-04-09 11:38AM EDT | 290.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 613 | 6.25% |
| MCD220121C00300000 | 2021-04-06 10:29AM EDT | 300.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 6.25% |
| MCD220121C00310000 | 2021-04-06 2:07PM EDT | 310.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 6.25% |
| MCD220121C00320000 | 2021-04-12 9:40AM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,606 | 6.25% |
| MCD220121C00330000 | 2021-04-09 10:07AM EDT | 330.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 6.25% |
| MCD220121C00340000 | 2021-04-09 12:48PM EDT | 340.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 536 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD220121P00070000 | 2021-04-07 9:35AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 465 | 25.00% |
| MCD220121P00075000 | 2021-03-29 1:10PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 25.00% |
| MCD220121P00080000 | 2020-10-30 2:51PM EDT | 80.00 | 0.80 | 0.18 | 0.45 | 0.00 | - | 1 | 125 | 54.69% |
| MCD220121P00085000 | 2020-12-28 1:34PM EDT | 85.00 | 0.37 | 0.15 | 0.90 | 0.00 | - | 1 | 60 | 55.79% |
| MCD220121P00090000 | 2021-02-23 11:59AM EDT | 90.00 | 0.33 | 0.11 | 0.69 | 0.00 | - | 7 | 62 | 50.68% |
| MCD220121P00095000 | 2020-12-30 10:31AM EDT | 95.00 | 0.77 | 0.69 | 2.25 | 0.00 | - | 2 | 20 | 59.99% |
| MCD220121P00100000 | 2021-03-19 1:13PM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 25.00% |
| MCD220121P00105000 | 2021-03-16 1:19PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 33 | 311 | 12.50% |
| MCD220121P00110000 | 2021-04-01 3:56PM EDT | 110.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 12.50% |
| MCD220121P00115000 | 2021-04-09 1:30PM EDT | 115.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 12.50% |
| MCD220121P00120000 | 2021-04-08 9:52AM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 51 | 288 | 12.50% |
| MCD220121P00125000 | 2021-04-07 10:42AM EDT | 125.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 12.50% |
| MCD220121P00130000 | 2021-03-19 10:36AM EDT | 130.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 12.50% |
| MCD220121P00135000 | 2021-04-06 3:08PM EDT | 135.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 12.50% |
| MCD220121P00140000 | 2021-04-05 2:24PM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 12.50% |
| MCD220121P00145000 | 2021-03-25 3:52PM EDT | 145.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 18 | 441 | 12.50% |
| MCD220121P00150000 | 2021-04-12 1:01PM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,142 | 12.50% |
| MCD220121P00155000 | 2021-04-05 2:20PM EDT | 155.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 12.50% |
| MCD220121P00160000 | 2021-04-07 3:06PM EDT | 160.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,351 | 6.25% |
| MCD220121P00165000 | 2021-04-07 12:29PM EDT | 165.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 894 | 6.25% |
| MCD220121P00170000 | 2021-04-08 1:08PM EDT | 170.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1,219 | 6.25% |
| MCD220121P00175000 | 2021-04-12 12:58PM EDT | 175.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 12 | 1,456 | 6.25% |
| MCD220121P00180000 | 2021-04-12 3:44PM EDT | 180.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 210 | 1,644 | 6.25% |
| MCD220121P00185000 | 2021-04-12 12:57PM EDT | 185.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 9 | 1,386 | 6.25% |
| MCD220121P00190000 | 2021-04-12 9:54AM EDT | 190.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,371 | 6.25% |
| MCD220121P00195000 | 2021-04-12 3:08PM EDT | 195.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 849 | 3.13% |
| MCD220121P00200000 | 2021-04-09 11:45AM EDT | 200.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,657 | 3.13% |
| MCD220121P00210000 | 2021-04-12 3:45PM EDT | 210.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 118 | 2,000 | 3.13% |
| MCD220121P00220000 | 2021-04-12 3:52PM EDT | 220.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 24 | 794 | 1.56% |
| MCD220121P00230000 | 2021-04-12 3:35PM EDT | 230.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 88 | 1,317 | 0.20% |
| MCD220121P00240000 | 2021-04-09 3:33PM EDT | 240.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 556 | 0.00% |
| MCD220121P00250000 | 2021-04-05 3:18PM EDT | 250.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.00% |
| MCD220121P00260000 | 2021-03-24 10:15AM EDT | 260.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| MCD220121P00270000 | 2021-04-07 1:02PM EDT | 270.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| MCD220121P00280000 | 2021-03-22 3:11PM EDT | 280.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 14 | 62 | 0.00% |
| MCD220121P00290000 | 2021-01-26 10:40AM EDT | 290.00 | 81.35 | 84.50 | 89.50 | 0.00 | - | 10 | 22 | 57.90% |
| MCD220121P00300000 | 2020-11-23 10:48AM EDT | 300.00 | 90.20 | 90.30 | 93.80 | 0.00 | - | 1 | 21 | 54.53% |
| MCD220121P00310000 | 2021-04-08 12:19PM EDT | 310.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MCD220121P00320000 | 2021-04-08 12:02PM EDT | 320.00 | 92.85 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
