香港股市 已收市

McDonald's Corporation (MCD)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
227.64+1.64 (+0.73%)
市場開市。 截至 11:18AM EDT。
價內期權
認購期權範圍2023年1月20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
MCD230120C001150002020-09-21 12:02AM EDT115.00115.47111.75115.500.00-1132.48%
MCD230120C001200002020-09-21 12:02AM EDT120.00110.70107.05111.000.00-1232.07%
MCD230120C001250002020-10-05 3:14PM EDT125.00102.09102.10106.000.00--130.36%
MCD230120C001300002020-09-21 12:02AM EDT130.0095.3397.20101.500.00--429.84%
MCD230120C001400002020-10-19 12:02AM EDT140.0093.1387.6592.000.00--127.61%
MCD230120C001450002020-10-16 12:31PM EDT145.0088.6383.9087.850.00-1127.54%
MCD230120C001500002020-10-05 1:02PM EDT150.0080.6180.0584.000.00-1027.77%
MCD230120C001550002020-10-19 12:02AM EDT155.0078.4775.8579.600.00--427.03%
MCD230120C001650002020-10-08 9:47AM EDT165.0068.8567.5571.850.00--126.69%
MCD230120C001700002020-10-09 3:56PM EDT170.0062.9064.3568.450.00-1526.88%
MCD230120C001750002020-09-23 11:01AM EDT175.0054.6060.4564.100.00--425.91%
MCD230120C001800002020-10-07 2:12PM EDT180.0061.0056.9560.550.00-316525.71%
MCD230120C001850002020-09-21 12:02AM EDT185.0052.4053.5557.450.00--125.85%
MCD230120C001900002020-10-09 2:10PM EDT190.0049.5050.5054.000.00-11125.53%
MCD230120C001950002020-10-13 2:14PM EDT195.0049.2146.9050.950.00-131725.47%
MCD230120C002000002020-10-19 2:01PM EDT200.0045.8043.8048.450.00-13625.77%
MCD230120C002100002020-10-12 11:40AM EDT210.0039.0038.5041.950.00-21524.83%
MCD230120C002200002020-10-16 10:27AM EDT220.0037.0034.2037.050.00-12424.81%
MCD230120C002300002020-10-19 2:37PM EDT230.0029.7329.3531.700.00-31624.09%
MCD230120C002400002020-10-15 12:46PM EDT240.0025.9225.2527.55-2.38-8.41%24723.94%
MCD230120C002500002020-09-22 1:28PM EDT250.0016.8221.3023.100.00-4423.24%
MCD230120C002600002020-10-09 2:10PM EDT260.0017.5018.0020.400.00-1323.54%
MCD230120C002700002020-10-19 2:30PM EDT270.0015.7515.1016.900.00-1422.94%
MCD230120C003000002020-10-15 3:05PM EDT300.009.768.3010.250.00-38922.52%
MCD230120C003100002020-09-22 1:51PM EDT310.005.726.358.800.00--122.58%
MCD230120C003200002020-10-19 12:02AM EDT320.006.036.007.250.00--122.32%
MCD230120C003300002020-10-09 9:50AM EDT330.006.254.906.150.00-13822.31%
MCD230120C003400002020-10-19 12:02AM EDT340.004.634.055.150.00--2922.23%
認沽盤範圍2023年1月20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
MCD230120P001100002020-10-19 10:01AM EDT110.003.953.504.300.00-93938.21%
MCD230120P001200002020-10-08 9:30AM EDT120.005.154.555.450.00--136.84%
MCD230120P001250002020-10-05 12:02AM EDT125.006.755.156.150.00--136.29%
MCD230120P001300002020-10-02 3:52PM EDT130.007.755.807.050.00-1336.00%
MCD230120P001350002020-10-19 10:00AM EDT135.006.996.507.600.00-437435.02%
MCD230120P001400002020-10-19 10:01AM EDT140.007.977.358.550.00-2434.63%
MCD230120P001450002020-10-19 12:02AM EDT145.008.798.209.600.00--234.27%
MCD230120P001500002020-10-06 12:33PM EDT150.009.559.2010.450.00-91333.56%
MCD230120P001600002020-10-07 11:58AM EDT160.0012.5811.4512.950.00--532.93%
MCD230120P001650002020-10-07 10:10AM EDT165.0013.3012.7014.300.00--132.59%
MCD230120P001700002020-09-21 12:02AM EDT170.0013.1014.0515.600.00--232.12%
MCD230120P001800002020-10-09 2:48PM EDT180.0018.8017.0518.400.00-1531.16%
MCD230120P001850002020-09-21 12:02AM EDT185.0020.0518.3520.050.00--130.81%
MCD230120P002000002020-10-05 11:25AM EDT200.0024.6723.8025.800.00-2730.00%
MCD230120P002100002020-09-25 9:38AM EDT210.0034.9228.3030.250.00-2429.59%
MCD230120P002200002020-09-21 12:36PM EDT220.0039.3033.0035.200.00--129.27%
MCD230120P002500002020-10-19 12:02AM EDT250.0052.9550.4052.300.00--128.31%