香港股市 將在 6 小時 38 分鐘 開市

McDonald's Corporation (MCD)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
222.60-6.11 (-2.67%)
市場開市。 截至 2:52PM 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
MCD220121C000700002020-09-09 11:00AM EDT70.00147.30154.50156.900.00-11471.64%
MCD220121C000750002020-07-16 12:51PM EDT75.00115.80130.40133.550.00-200.00%
MCD220121C000800002020-10-05 9:30AM EDT80.00144.15141.65143.300.00-30347.44%
MCD220121C000850002020-08-28 3:39PM EDT85.00130.90133.30135.050.00-3010.00%
MCD220121C000900002020-10-12 11:07AM EDT90.00135.00131.70133.250.00-1541.85%
MCD220121C000950002020-08-17 10:20AM EDT95.00112.63126.95129.250.00-2047.11%
MCD220121C001000002020-10-15 3:34PM EDT100.00126.00121.80123.35-3.50-2.70%31938.31%
MCD220121C001050002020-09-23 12:15PM EDT105.00113.69122.95125.050.00-1659.85%
MCD220121C001100002020-09-01 10:58AM EDT110.00102.48108.25110.800.00-151120.00%
MCD220121C001150002020-08-28 3:39PM EDT115.00101.00103.05106.300.00-1030.00%
MCD220121C001200002020-10-06 2:32PM EDT120.00108.50102.15103.600.00-2932.09%
MCD220121C001250002020-10-05 12:37PM EDT125.00101.2797.4098.800.00-115331.37%
MCD220121C001300002020-09-16 10:46AM EDT130.00101.4499.00101.95+6.91+7.31%131052.39%
MCD220121C001350002020-09-28 3:09PM EDT135.0087.4088.0089.450.00-411030.55%
MCD220121C001400002020-10-22 3:40PM EDT140.0090.0083.0084.950.00-113330.45%
MCD220121C001450002020-08-10 3:00PM EDT145.0065.4071.6575.500.00-1410.00%
MCD220121C001500002020-10-05 10:09AM EDT150.0083.0074.4575.700.00-216528.86%
MCD220121C001550002020-09-30 1:02PM EDT155.0069.7069.0571.100.00-1417727.97%
MCD220121C001600002020-10-15 1:40PM EDT160.0072.1164.4567.150.00-463528.39%
MCD220121C001650002020-10-21 9:43AM EDT165.0066.9261.5062.750.00-39827.63%
MCD220121C001700002020-10-22 11:45AM EDT170.0062.0057.5058.950.00-212027.79%
MCD220121C001750002020-10-23 2:28PM EDT175.0059.5053.3054.750.00-27927.07%
MCD220121C001800002020-10-26 12:27PM EDT180.0050.1049.3550.75-4.50-8.24%243326.52%
MCD220121C001850002020-10-22 10:46AM EDT185.0045.7545.3547.15-3.90-7.85%139226.39%
MCD220121C001900002020-10-23 10:59AM EDT190.0048.3642.6043.400.00-529925.87%
MCD220121C001950002020-10-12 12:14PM EDT195.0042.2539.0040.700.00-133726.48%
MCD220121C002000002020-10-23 2:07PM EDT200.0041.2235.7537.550.00-251026.32%
MCD220121C002100002020-10-22 10:52AM EDT210.0033.9529.9531.250.00-12,60325.50%
MCD220121C002200002020-10-26 2:32PM EDT220.0024.6524.7525.85-4.55-15.58%571425.01%
MCD220121C002300002020-10-26 9:38AM EDT230.0022.5020.1521.55-1.50-6.25%51,31425.00%
MCD220121C002400002020-10-23 12:50PM EDT240.0017.0116.2016.90-2.14-11.17%243424.03%
MCD220121C002500002020-10-26 2:34PM EDT250.0013.1512.8513.25-2.15-14.05%641123.47%
MCD220121C002600002020-10-26 11:17AM EDT260.0010.6510.1010.70-1.65-13.41%533323.50%
MCD220121C002700002020-10-21 9:34AM EDT270.009.307.808.400.00-529423.29%
MCD220121C002800002020-10-23 10:05AM EDT280.007.305.956.700.00-225523.33%
MCD220121C002900002020-10-26 11:34AM EDT290.006.004.604.85+0.10+1.69%233922.65%
MCD220121C003000002020-10-22 1:36PM EDT300.003.803.503.80-0.57-13.04%238222.70%
MCD220121C003100002020-10-21 10:05AM EDT310.003.502.622.890.00-144822.58%
MCD220121C003200002020-10-26 2:03PM EDT320.002.101.992.74-0.48-18.60%91,61123.75%
MCD220121C003300002020-10-19 1:55PM EDT330.002.001.521.760.00-19122.72%
MCD220121C003400002020-10-19 1:55PM EDT340.001.601.231.380.00-118822.82%
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
MCD220121P000700002020-10-22 2:14PM EDT70.000.470.190.580.00-11852851.73%
MCD220121P000750002020-10-21 9:54AM EDT75.000.550.301.150.00-615850.64%
MCD220121P000800002020-10-12 9:30AM EDT80.000.780.431.350.00-712653.52%
MCD220121P000850002020-10-19 2:42PM EDT85.000.740.651.580.00-11952.21%
MCD220121P000900002020-10-13 12:38PM EDT90.000.870.731.830.00-35050.94%
MCD220121P000950002020-10-12 3:19PM EDT95.001.150.952.090.00-5649.63%
MCD220121P001000002020-10-22 2:14PM EDT100.001.431.002.370.00-7423048.35%
MCD220121P001050002020-10-23 12:38PM EDT105.001.501.302.680.00-132547.13%
MCD220121P001100002020-10-21 9:54AM EDT110.001.791.513.000.00-2514945.89%
MCD220121P001150002020-10-21 11:55AM EDT115.001.951.463.050.00-111143.61%
MCD220121P001200002020-10-22 10:04AM EDT120.002.201.912.740.00-210040.14%
MCD220121P001250002020-10-06 1:12PM EDT125.002.932.703.100.00-234439.15%
MCD220121P001300002020-10-12 3:19PM EDT130.003.243.303.500.00-230038.20%
MCD220121P001350002020-08-10 10:10AM EDT135.005.053.155.750.00-5030841.86%
MCD220121P001400002020-10-22 2:12PM EDT140.004.154.354.550.00-432336.68%
MCD220121P001450002020-09-22 11:07AM EDT145.005.450.000.000.00-306.25%
MCD220121P001500002020-10-26 1:15PM EDT150.005.755.555.80+0.75+15.00%31,09635.16%
MCD220121P001550002020-10-26 1:28PM EDT155.006.706.306.65+1.05+18.58%320634.68%
MCD220121P001600002020-10-26 1:28PM EDT160.007.707.157.45+1.25+19.38%1358533.96%
MCD220121P001650002020-10-26 1:12PM EDT165.008.308.008.35+0.95+12.93%245333.30%
MCD220121P001700002020-10-26 1:27PM EDT170.009.659.009.40+1.35+16.27%1434032.76%
MCD220121P001750002020-10-26 1:23PM EDT175.0010.909.9010.55+1.55+16.58%495032.23%
MCD220121P001800002020-10-26 1:12PM EDT180.0011.6011.3512.40+1.10+10.48%41,03332.54%
MCD220121P001850002020-10-26 1:16PM EDT185.0013.3012.0514.00+1.55+13.19%496332.30%
MCD220121P001900002020-10-26 1:16PM EDT190.0014.7014.2515.20+1.55+11.79%443531.42%
MCD220121P001950002020-10-26 11:11AM EDT195.0016.8515.9516.75+2.20+15.02%417430.86%
MCD220121P002000002020-10-26 1:14PM EDT200.0018.4017.6518.70+2.15+13.23%255130.63%
MCD220121P002100002020-10-26 1:12PM EDT210.0022.1021.8522.85+2.15+10.78%334130.03%
MCD220121P002200002020-10-26 1:13PM EDT220.0027.2526.5527.40+2.90+11.91%313429.31%
MCD220121P002300002020-10-23 12:46PM EDT230.0029.3531.5032.650.00-413828.78%
MCD220121P002400002020-08-27 11:24AM EDT240.0042.5538.6542.550.00-41232.43%
MCD220121P002500002020-10-20 1:28PM EDT250.0039.8044.4545.800.00-76828.88%
MCD220121P002600002020-10-09 10:49AM EDT260.0049.9551.5052.700.00-18228.56%
MCD220121P002700002020-10-21 10:11AM EDT270.0054.8558.4561.250.00-12329.62%
MCD220121P002800002020-08-26 1:36PM EDT280.0073.6068.7572.950.00-22833.92%
MCD220121P002900002020-10-07 12:33PM EDT290.0071.8075.0077.450.00-1829.76%
MCD220121P003000002020-10-14 3:08PM EDT300.0080.0084.5587.550.00-42131.89%
MCD220121P003100002020-10-13 10:02AM EDT310.0090.2093.6096.200.00-83932.01%
MCD220121P003200002020-09-08 12:33PM EDT320.00110.0098.35102.650.00-16628.49%