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
MCD220121C000700002020-04-01 1:39PM EDT70.0088.5088.5593.150.00-12246.78%
MCD220121C000750002020-03-20 5:42PM EDT75.0059.8983.5088.200.00--143.63%
MCD220121C000800002020-03-23 3:33PM EDT80.0061.8079.0083.600.00-2441.99%
MCD220121C000850002020-03-30 12:33PM EDT85.0084.8674.5579.150.00-1340.80%
MCD220121C000900002020-03-25 2:08PM EDT90.0080.2071.1074.600.00-5639.17%
MCD220121C000950002020-03-23 12:29PM EDT95.0055.5066.6070.200.00-1137.91%
MCD220121C001000002020-04-02 12:12PM EDT100.0063.9061.9566.200.00-72037.50%
MCD220121C001050002020-03-18 9:54AM EDT105.0039.1558.3062.300.00-1737.05%
MCD220121C001100002020-04-01 2:32PM EDT110.0054.9354.3557.050.00-11233.69%
MCD220121C001150002020-04-03 9:53AM EDT115.0051.5050.3554.30+19.50+60.94%2335.16%
MCD220121C001200002020-04-01 9:30AM EDT120.0048.8046.2549.500.00-21632.65%
MCD220121C001250002020-04-03 3:18PM EDT125.0044.0542.1545.20+2.26+5.41%1472231.00%
MCD220121C001300002020-04-03 3:48PM EDT130.0040.0039.2042.05+1.40+3.63%13336631.03%
MCD220121C001350002020-04-03 3:50PM EDT135.0037.4036.4038.80+2.18+6.19%89030.67%
MCD220121C001400002020-04-03 3:15PM EDT140.0033.6533.0535.60+1.62+5.06%477330.17%
MCD220121C001450002020-04-03 3:15PM EDT145.0030.7529.4532.50-8.75-22.15%23329.63%
MCD220121C001500002020-04-03 3:15PM EDT150.0028.0027.1529.20+1.00+3.70%5617028.66%
MCD220121C001550002020-04-01 3:26PM EDT155.0024.1524.6526.350.00-211228.09%
MCD220121C001600002020-04-03 3:55PM EDT160.0023.9022.0523.95-0.10-0.42%1156527.87%
MCD220121C001650002020-04-03 10:23AM EDT165.0022.0019.6021.85+2.60+13.40%529127.82%
MCD220121C001700002020-04-02 9:30AM EDT170.0019.1516.0019.650.00-19527.48%
MCD220121C001750002020-04-02 2:25PM EDT175.0015.5014.5518.950.00-120928.71%
MCD220121C001800002020-04-03 3:50PM EDT180.0015.5014.0017.50+1.00+6.90%247028.91%
MCD220121C001850002020-04-01 12:50PM EDT185.0011.7011.8015.900.00-14828.78%
MCD220121C001900002020-03-30 10:03AM EDT190.0014.5010.5014.250.00-215728.46%
MCD220121C001950002020-04-03 2:00PM EDT195.0010.488.7512.85-3.72-26.20%17228.28%
MCD220121C002000002020-04-03 11:53AM EDT200.009.087.5011.20-0.72-7.35%1638527.65%
MCD220121C002100002020-04-03 12:58PM EDT210.006.805.109.350.00-218427.84%
MCD220121C002200002020-04-03 1:30PM EDT220.005.054.508.00+0.45+9.78%539328.28%
MCD220121C002300002020-03-25 3:41PM EDT230.006.643.306.800.00-1729928.59%
MCD220121C002400002020-04-02 3:44PM EDT240.003.100.904.450.00-136626.53%
MCD220121C002500002020-04-03 3:10PM EDT250.002.402.204.70-0.50-17.24%325128.68%
MCD220121C002600002020-03-27 3:30PM EDT260.002.711.092.460.00-810625.47%
MCD220121C002700002020-04-01 9:30AM EDT270.001.481.004.450.00-17331.30%
MCD220121C002800002020-04-02 9:30AM EDT280.000.980.321.710.00-17025.99%
MCD220121C002900002020-04-02 3:50PM EDT290.000.650.360.880.00-49023.95%
MCD220121C003000002020-04-03 12:54PM EDT300.000.570.351.44-0.02-3.39%2129027.37%
MCD220121C003100002020-04-03 2:49PM EDT310.000.450.300.65-0.01-2.17%541824.74%
MCD220121C003200002020-04-02 3:06PM EDT320.000.320.300.480.00-2098824.52%
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
MCD220121P000700002020-04-01 12:00PM EDT70.002.802.573.400.00-11649.30%
MCD220121P000750002020-03-27 3:27PM EDT75.003.823.103.950.00-1347.83%
MCD220121P000800002020-03-27 1:12PM EDT80.004.803.756.400.00-233852.04%
MCD220121P000850002020-04-01 9:43AM EDT85.004.004.405.700.00-1246.50%
MCD220121P000900002020-04-03 3:41PM EDT90.005.703.157.35+0.50+9.62%201747.42%
MCD220121P000950002020-03-24 2:04PM EDT95.008.503.557.900.00-2645.36%
MCD220121P001000002020-03-30 3:30PM EDT100.006.106.609.150.00-29544.79%
MCD220121P001050002020-04-03 3:01PM EDT105.008.107.6510.65-0.40-4.71%1126244.52%
MCD220121P001100002020-04-02 3:20PM EDT110.009.977.3011.400.00-15642.66%
MCD220121P001150002020-04-02 3:20PM EDT115.0011.298.7512.850.00-12741.99%
MCD220121P001200002020-04-03 1:41PM EDT120.0013.109.9514.30+1.28+10.83%154641.16%
MCD220121P001250002020-04-03 12:19PM EDT125.0014.0012.4514.40+1.10+8.53%130638.14%
MCD220121P001300002020-04-03 1:41PM EDT130.0016.4513.6515.30-9.65-36.97%157936.36%
MCD220121P001350002020-04-03 2:29PM EDT135.0017.7014.8517.70-0.95-5.09%1918936.62%
MCD220121P001400002020-03-27 3:21PM EDT140.0018.8016.1019.700.00-722236.14%
MCD220121P001450002020-04-03 1:09PM EDT145.0022.0917.7021.15+0.59+2.74%67634.79%
MCD220121P001500002020-04-03 3:57PM EDT150.0022.9020.1524.10-0.40-1.72%496135.21%
MCD220121P001550002020-04-02 1:34PM EDT155.0027.4922.5026.500.00-14534.78%
MCD220121P001600002020-03-27 10:57AM EDT160.0027.7025.8029.050.00-112234.38%
MCD220121P001650002020-04-01 10:12AM EDT165.0030.3028.1031.100.00-613333.24%
MCD220121P001700002020-04-03 1:01PM EDT170.0035.2030.6034.70+3.06+9.52%37233.79%
MCD220121P001750002020-03-20 1:11PM EDT175.0044.2534.2538.500.00-546234.43%
MCD220121P001800002020-04-03 1:01PM EDT180.0041.5838.4041.85-22.16-34.77%214934.41%
MCD220121P001850002020-03-17 10:30AM EDT185.0059.4241.2544.550.00-1171033.50%
MCD220121P001900002020-03-19 9:55AM EDT190.0074.0244.1548.450.00-226733.88%
MCD220121P001950002020-03-18 3:07PM EDT195.0071.3949.8052.650.00-98934.50%
MCD220121P002000002020-04-01 9:30AM EDT200.0052.9052.4555.850.00-528033.83%
MCD220121P002100002020-03-09 11:57AM EDT210.0076.7559.8063.850.00-1035234.09%
MCD220121P002200002020-04-01 9:37AM EDT220.0069.3067.7571.400.00-15233.41%
MCD220121P002300002020-04-01 9:38AM EDT230.0078.4075.5080.200.00-2334.02%
MCD220121P002400002020-04-01 9:38AM EDT240.0087.4585.1088.850.00-4534.14%
MCD220121P002500002020-03-19 3:43PM EDT250.00111.0394.0098.400.00-3535.34%
MCD220121P002800002020-03-02 1:17PM EDT280.0086.50125.00129.800.00-13042.38%
MCD220121P002900002020-03-06 3:35PM EDT290.00102.05132.05136.400.00-2238.43%
MCD220121P003000002020-01-23 11:14AM EDT300.0088.5684.9087.450.00-100.00%
MCD220121P003100002020-03-27 5:16AM EDT310.00105.94152.15155.600.00-1139.61%
MCD220121P003200002020-01-08 2:40PM EDT320.00114.95107.70111.450.00--10.00%