香港股市 將在 5 小時 3 分鐘 開市

McDonald's Corporation (MCD)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
213.31+4.22 (+2.02%)
市場開市。 截至 3:27PM EST。
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
MCD230120C001050002021-01-15 3:50PM EST105.00105.10107.20110.000.00-1531.96%
MCD230120C001100002020-12-15 10:50AM EST110.00105.0097.10100.600.00-110.00%
MCD230120C001150002020-12-16 2:22PM EST115.0099.7093.5597.700.00-170.00%
MCD230120C001200002021-01-12 2:55PM EST120.0091.5092.8595.400.00-21528.08%
MCD230120C001250002021-01-08 9:47AM EST125.0087.2887.7090.700.00-24827.30%
MCD230120C001300002021-01-20 11:07AM EST130.0082.4083.3086.10+1.08+1.33%12526.70%
MCD230120C001350002021-01-20 2:56PM EST135.0079.5078.9581.10+2.69+3.50%34125.05%
MCD230120C001400002021-01-20 3:01PM EST140.0075.0074.5077.05+2.81+3.89%174725.53%
MCD230120C001450002021-01-08 12:36PM EST145.0072.3169.8572.000.00-2523.78%
MCD230120C001500002021-01-11 3:32PM EST150.0067.5065.6067.650.00-103823.37%
MCD230120C001550002021-01-15 3:33PM EST155.0059.5360.6064.250.00-2824.32%
MCD230120C001600002021-01-15 3:37PM EST160.0056.0357.2559.900.00-102923.56%
MCD230120C001650002021-01-19 3:42PM EST165.0052.9053.1556.85+1.88+3.68%1924.40%
MCD230120C001700002021-01-12 3:28PM EST170.0049.3049.7552.700.00-12123.64%
MCD230120C001750002021-01-08 12:38PM EST175.0048.9146.3048.150.00-2522.35%
MCD230120C001800002021-01-14 10:37AM EST180.0041.0042.9545.050.00-116622.58%
MCD230120C001850002021-01-13 10:44AM EST185.0039.1739.8540.950.00-11521.63%
MCD230120C001900002021-01-20 2:27PM EST190.0037.1036.0038.45+3.10+9.12%23022.13%
MCD230120C001950002021-01-12 11:40AM EST195.0033.0133.1035.000.00-12521.57%
MCD230120C002000002021-01-20 10:33AM EST200.0030.4531.0033.00+1.95+6.84%312222.19%
MCD230120C002100002021-01-20 9:49AM EST210.0025.3025.6528.40+1.10+4.55%25172222.43%
MCD230120C002200002021-01-19 2:44PM EST220.0021.0521.0022.85+1.40+7.12%27221.37%
MCD230120C002300002021-01-14 1:50PM EST230.0016.7017.6518.750.00-315821.05%
MCD230120C002400002021-01-15 3:08PM EST240.0013.8514.3015.450.00-19720.95%
MCD230120C002500002021-01-20 9:35AM EST250.0011.0511.3012.65-0.06-0.54%53120.86%
MCD230120C002600002020-12-31 10:13AM EST260.0010.009.3010.900.00-11921.35%
MCD230120C002700002021-01-14 3:42PM EST270.007.257.308.300.00-103820.66%
MCD230120C002800002021-01-14 12:12PM EST280.006.155.957.950.00-59421.98%
MCD230120C002900002021-01-14 2:35PM EST290.004.854.106.050.00-1221.38%
MCD230120C003000002021-01-20 11:53AM EST300.004.003.704.500.00-110520.77%
MCD230120C003100002021-01-06 12:18PM EST310.003.152.703.700.00-26620.88%
MCD230120C003200002021-01-20 2:04PM EST320.002.752.702.78+0.35+14.58%162,02320.51%
MCD230120C003300002021-01-12 10:55AM EST330.002.302.062.790.00-19321.62%
MCD230120C003400002021-01-20 2:03PM EST340.001.851.522.14+0.15+8.82%19421.34%
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
MCD230120P001050002021-01-14 2:58PM EST105.002.141.032.550.00-36535.24%
MCD230120P001100002021-01-19 2:37PM EST110.002.932.402.970.00-26337534.56%
MCD230120P001150002021-01-05 3:38PM EST115.003.172.633.450.00-68533.93%
MCD230120P001200002021-01-06 3:56PM EST120.003.813.354.000.00-1611133.36%
MCD230120P001250002021-01-14 2:58PM EST125.003.763.304.550.00-27132.68%
MCD230120P001300002020-12-30 11:36AM EST130.005.004.255.350.00-16332.40%
MCD230120P001350002021-01-19 12:32PM EST135.005.985.306.050.00-17045131.78%
MCD230120P001400002021-01-06 3:56PM EST140.006.305.856.90-0.23-3.52%5019431.32%
MCD230120P001450002021-01-20 11:28AM EST145.007.456.507.65+0.27+3.76%4020630.60%
MCD230120P001500002021-01-20 11:30AM EST150.007.908.058.75+0.04+0.51%195230.30%
MCD230120P001550002021-01-20 12:00PM EST155.009.359.009.90-0.23-2.40%72229.94%
MCD230120P001600002021-01-13 9:30AM EST160.0011.0010.0511.600.00-102430.14%
MCD230120P001650002021-01-08 3:35PM EST165.0010.6910.7512.450.00-4629.18%
MCD230120P001700002021-01-20 10:18AM EST170.0014.0112.1513.95+0.71+5.34%16128.89%
MCD230120P001750002021-01-14 2:44PM EST175.0015.9514.1015.500.00-118128.54%
MCD230120P001800002020-11-24 10:51AM EST180.0016.5016.6519.450.00-3830.50%
MCD230120P001850002021-01-13 1:48PM EST185.0018.5017.2519.050.00-11727.98%
MCD230120P001900002021-01-15 2:42PM EST190.0021.2019.2021.150.00-22927.84%
MCD230120P001950002021-01-08 2:57PM EST195.0021.0921.5023.300.00-329727.64%
MCD230120P002000002021-01-20 2:39PM EST200.0024.5523.1525.60-2.20-8.22%674227.47%
MCD230120P002100002020-12-31 2:23PM EST210.0027.9828.2530.500.00-78160027.07%
MCD230120P002200002021-01-05 12:39PM EST220.0036.0033.7536.10+0.50+1.41%111126.87%
MCD230120P002300002020-11-30 2:23PM EST230.0040.6040.7044.400.00-2228.54%
MCD230120P002400002020-12-02 1:03PM EST240.0050.2544.7548.200.00--1626.12%
MCD230120P002500002020-12-14 12:46PM EST250.0056.2553.5557.250.00-46127.77%
MCD230120P002600002020-12-18 6:09PM EST260.0067.2563.4067.400.00--130.12%
MCD230120P003100002020-12-02 2:08PM EST310.00109.00102.15105.700.00--127.71%
MCD230120P003300002020-12-28 2:22PM EST330.00123.25122.60126.150.00--230.85%
MCD230120P003400002021-01-14 3:05PM EST340.00138.00131.20135.800.00-2231.68%