香港股市 將在 5 小時 42 分鐘 開市

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。
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
MCD220121C000700002020-11-27 12:42PM EST70.00148.20140.70142.600.00-190130.00%
MCD220121C000750002020-11-27 12:34PM EST75.00143.15135.75137.600.00-3510.00%
MCD220121C000800002020-11-27 12:38PM EST80.00137.85130.75132.550.00-500.00%
MCD220121C000850002020-08-28 2:39PM EST85.00130.90133.30135.050.00-30177.56%
MCD220121C000900002020-11-27 12:13PM EST90.00128.21120.75122.650.00-2540.00%
MCD220121C000950002020-08-17 9:20AM EST95.00112.63127.20129.200.00-2082.84%
MCD220121C001000002021-01-13 1:09PM EST100.00112.73112.70114.000.00-32839.42%
MCD220121C001050002020-11-27 12:34PM EST105.00113.15105.65108.000.00-3550.00%
MCD220121C001100002021-01-20 11:14AM EST110.00101.75102.85103.80+2.75+2.78%111732.72%
MCD220121C001150002020-08-28 2:39PM EST115.00101.00103.05106.300.00-10357.21%
MCD220121C001200002021-01-04 3:53PM EST120.0091.2792.9094.150.00-11032.09%
MCD220121C001250002020-12-09 10:16AM EST125.0083.5089.8090.900.00-1239.08%
MCD220121C001300002021-01-14 2:29PM EST130.0079.7081.7082.800.00-28310.00%
MCD220121C001350002021-01-06 3:53PM EST135.0076.5278.2079.750.00-121929.69%
MCD220121C001400002020-12-29 9:30AM EST140.0075.5173.3074.550.00-14726.76%
MCD220121C001450002020-12-30 11:18AM EST145.0068.5968.5569.950.00-25826.65%
MCD220121C001500002021-01-20 1:52PM EST150.0064.0563.8064.50+4.25+7.11%231722.85%
MCD220121C001550002021-01-15 1:53PM EST155.0057.0059.1060.000.00-1520823.07%
MCD220121C001600002021-01-15 12:54PM EST160.0052.5054.8555.300.00-872722.22%
MCD220121C001650002021-01-19 1:28PM EST165.0046.5050.4051.200.00-1118122.82%
MCD220121C001700002021-01-19 2:51PM EST170.0042.5046.3046.800.00-113022.24%
MCD220121C001750002021-01-15 12:03PM EST175.0039.7842.3542.750.00-29022.14%
MCD220121C001800002021-01-20 10:44AM EST180.0036.7538.4538.90+1.50+4.26%323522.09%
MCD220121C001850002021-01-19 3:12PM EST185.0031.5034.7035.250.00-143522.04%
MCD220121C001900002021-01-20 12:00PM EST190.0030.7031.1031.70+2.20+7.72%557621.85%
MCD220121C001950002021-01-20 12:41PM EST195.0027.5527.7028.50+2.60+10.42%537321.85%
MCD220121C002000002021-01-20 2:01PM EST200.0024.7024.5025.55+1.88+8.24%10360721.89%
MCD220121C002100002021-01-20 2:19PM EST210.0019.4519.3019.70+1.93+11.02%223,12321.23%
MCD220121C002200002021-01-20 11:47AM EST220.0014.9014.8015.45+1.72+13.05%161,15121.45%
MCD220121C002300002021-01-20 1:06PM EST230.0010.7510.7511.75+1.05+10.82%151,65521.36%
MCD220121C002400002021-01-20 1:08PM EST240.007.957.908.35+1.25+18.66%291,20920.70%
MCD220121C002500002021-01-20 2:24PM EST250.005.775.506.35+0.90+18.48%481,35421.01%
MCD220121C002600002021-01-20 11:22AM EST260.003.903.854.35+0.40+11.43%2456520.53%
MCD220121C002700002021-01-20 2:26PM EST270.002.932.663.05+0.53+22.08%5167320.42%
MCD220121C002800002021-01-20 9:47AM EST280.001.852.012.24-0.35-15.91%234220.65%
MCD220121C002900002021-01-19 12:42PM EST290.001.251.351.540.00-534020.56%
MCD220121C003000002021-01-14 12:13PM EST300.001.011.031.120.00-154320.76%
MCD220121C003100002021-01-19 10:45AM EST310.000.910.600.980.00-148521.70%
MCD220121C003200002021-01-19 3:53PM EST320.000.800.500.800.00-141,82822.27%
MCD220121C003300002021-01-19 3:35PM EST330.000.540.170.490.00-1610521.74%
MCD220121C003400002021-01-19 3:33PM EST340.000.450.280.440.00-2049722.56%
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
MCD220121P000700002021-01-19 3:56PM EST70.000.230.100.220.00-554948.58%
MCD220121P000750002020-12-30 9:31AM EST75.000.350.120.520.00-315251.73%
MCD220121P000800002020-10-30 1:51PM EST80.000.800.180.450.00-112547.68%
MCD220121P000850002020-12-28 12:34PM EST85.000.370.051.010.00-16051.49%
MCD220121P000900002020-12-29 3:54PM EST90.000.400.001.220.00-805650.37%
MCD220121P000950002020-12-30 9:31AM EST95.000.770.001.430.00-22049.06%
MCD220121P001000002021-01-19 2:30PM EST100.000.750.011.670.00-135047.84%
MCD220121P001050002020-11-11 11:51AM EST105.001.120.581.100.00-130741.43%
MCD220121P001100002021-01-11 12:04PM EST110.001.100.701.230.00-114739.92%
MCD220121P001150002021-01-07 10:48AM EST115.001.200.871.390.00-111238.55%
MCD220121P001200002021-01-19 2:55PM EST120.001.381.111.600.00-49937.39%
MCD220121P001250002021-01-15 1:46PM EST125.001.601.261.840.00-1029036.28%
MCD220121P001300002021-01-07 3:31PM EST130.001.981.581.810.00-531433.92%
MCD220121P001350002021-01-12 11:23AM EST135.002.251.842.130.00-132433.07%
MCD220121P001400002021-01-20 2:17PM EST140.002.352.162.53-0.34-12.64%532732.34%
MCD220121P001450002021-01-20 9:30AM EST145.003.002.412.98-0.14-4.46%142931.61%
MCD220121P001500002021-01-19 3:15PM EST150.003.753.153.350.00-81,16230.49%
MCD220121P001550002021-01-19 11:56AM EST155.004.353.803.950.00-732529.86%
MCD220121P001600002021-01-20 1:27PM EST160.004.554.454.60-0.51-10.08%667029.16%
MCD220121P001650002021-01-20 11:47AM EST165.005.545.055.40-0.47-7.82%462028.60%
MCD220121P001700002021-01-20 1:13PM EST170.006.356.156.35-0.75-10.56%799228.13%
MCD220121P001750002021-01-20 11:53AM EST175.007.627.007.70-0.48-5.93%41,47228.13%
MCD220121P001800002021-01-20 2:25PM EST180.008.558.308.85-0.95-10.00%111,26627.56%
MCD220121P001850002021-01-19 2:08PM EST185.0010.509.8510.20-0.70-6.25%41,22227.09%
MCD220121P001900002021-01-19 10:36AM EST190.0012.0011.4011.65-0.75-5.88%3263526.56%
MCD220121P001950002021-01-20 2:19PM EST195.0013.3013.0513.40-1.50-10.14%438826.24%
MCD220121P002000002021-01-19 2:55PM EST200.0016.0515.0515.30-0.90-5.31%21,13025.89%
MCD220121P002100002021-01-20 1:08PM EST210.0020.1019.4520.25-1.85-8.43%131,33225.95%
MCD220121P002200002021-01-20 9:54AM EST220.0026.7424.5525.25-0.31-1.15%143325.22%
MCD220121P002300002021-01-19 3:31PM EST230.0033.9531.1531.550.00-642325.20%
MCD220121P002400002021-01-19 1:08PM EST240.0041.5037.5038.850.00-253625.65%
MCD220121P002500002020-12-01 3:49PM EST250.0044.6344.1045.450.00-117124.50%
MCD220121P002600002021-01-19 11:56AM EST260.0057.6554.1055.900.00-69727.96%
MCD220121P002700002020-10-21 9:11AM EST270.0054.8563.3065.550.00-12330.09%
MCD220121P002800002020-11-05 12:25PM EST280.0073.0073.1075.400.00-43232.30%
MCD220121P002900002020-11-05 12:25PM EST290.0081.9582.2585.850.00-101835.24%
MCD220121P003000002020-11-23 9:48AM EST300.0090.2090.3093.800.00-12134.14%
MCD220121P003100002020-12-29 9:32AM EST310.0098.50100.25101.800.00-84032.53%
MCD220121P003200002020-09-08 11:33AM EST320.00110.0098.35102.650.00-1660.00%