McDonald's Corporation (MCD)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
230.86-0.10 (-0.04%)
市場開市。 截至 10:08AM EDT。
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD230120C00105000 | 2021-04-05 10:22AM EDT | 105.00 | 122.95 | 122.55 | 127.45 | 0.00 | - | 2 | 7 | 36.18% |
| MCD230120C00110000 | 2021-02-25 4:30PM EDT | 110.00 | 100.99 | 113.00 | 118.00 | 0.00 | - | 10 | 2 | 0.00% |
| MCD230120C00115000 | 2021-03-15 9:30AM EDT | 115.00 | 98.30 | 113.05 | 117.95 | 0.00 | - | 1 | 1 | 34.49% |
| MCD230120C00120000 | 2021-03-30 3:06PM EDT | 120.00 | 105.00 | 107.70 | 112.30 | 0.00 | - | 2 | 2 | 30.10% |
| MCD230120C00125000 | 2021-04-05 11:02AM EDT | 125.00 | 101.00 | 103.05 | 108.00 | 0.00 | - | 2 | 48 | 31.09% |
| MCD230120C00130000 | 2021-04-05 11:02AM EDT | 130.00 | 99.95 | 98.05 | 102.45 | 0.00 | - | 2 | 27 | 27.48% |
| MCD230120C00135000 | 2021-03-31 1:59PM EDT | 135.00 | 90.95 | 93.05 | 97.35 | 0.00 | - | 5 | 36 | 25.57% |
| MCD230120C00140000 | 2021-04-01 12:05PM EDT | 140.00 | 86.10 | 88.45 | 91.85 | 0.00 | - | 1 | 67 | 22.11% |
| MCD230120C00145000 | 2021-03-17 2:46PM EDT | 145.00 | 80.80 | 83.50 | 86.90 | 0.00 | - | 1 | 4 | 20.98% |
| MCD230120C00150000 | 2021-03-19 3:41PM EDT | 150.00 | 76.11 | 78.50 | 83.50 | 0.00 | - | 1 | 42 | 24.49% |
| MCD230120C00155000 | 2021-04-06 2:27PM EDT | 155.00 | 77.00 | 75.20 | 77.55 | 0.00 | - | 2 | 11 | 20.54% |
| MCD230120C00160000 | 2021-04-05 9:42AM EDT | 160.00 | 69.75 | 70.05 | 73.25 | 0.00 | - | 2 | 259 | 20.97% |
| MCD230120C00165000 | 2021-03-25 3:11PM EDT | 165.00 | 62.82 | 65.95 | 68.50 | 0.00 | - | 1 | 13 | 20.12% |
| MCD230120C00170000 | 2021-04-07 1:53PM EDT | 170.00 | 64.80 | 61.55 | 63.95 | 0.00 | - | 1 | 22 | 19.61% |
| MCD230120C00175000 | 2021-03-02 1:18PM EDT | 175.00 | 44.85 | 53.85 | 56.75 | 0.00 | - | 2 | 8 | 13.17% |
| MCD230120C00180000 | 2021-03-29 11:19AM EDT | 180.00 | 52.33 | 53.60 | 55.80 | 0.00 | - | 3 | 167 | 19.74% |
| MCD230120C00185000 | 2021-04-09 11:23AM EDT | 185.00 | 49.90 | 48.95 | 52.50 | 0.00 | - | 1 | 57 | 20.49% |
| MCD230120C00190000 | 2021-04-07 3:23PM EDT | 190.00 | 48.30 | 45.10 | 48.45 | 0.00 | - | 1 | 49 | 20.05% |
| MCD230120C00195000 | 2021-03-26 10:05AM EDT | 195.00 | 40.25 | 41.35 | 44.70 | 0.00 | - | 1 | 31 | 19.82% |
| MCD230120C00200000 | 2021-04-09 9:36AM EDT | 200.00 | 39.49 | 38.55 | 40.75 | 0.00 | - | 1 | 333 | 19.23% |
| MCD230120C00210000 | 2021-04-12 11:56AM EDT | 210.00 | 34.00 | 33.05 | 34.60 | 0.00 | - | 10 | 1,070 | 19.39% |
| MCD230120C00220000 | 2021-04-08 3:26PM EDT | 220.00 | 27.96 | 27.15 | 28.45 | 0.00 | - | 92 | 275 | 18.90% |
| MCD230120C00230000 | 2021-04-12 12:11PM EDT | 230.00 | 23.28 | 21.55 | 23.45 | 0.00 | - | 18 | 224 | 18.83% |
| MCD230120C00240000 | 2021-04-12 1:28PM EDT | 240.00 | 18.30 | 16.65 | 19.85 | 0.00 | - | 2 | 550 | 19.34% |
| MCD230120C00250000 | 2021-04-12 1:06PM EDT | 250.00 | 14.80 | 12.75 | 14.50 | 0.00 | - | 3 | 453 | 17.88% |
| MCD230120C00260000 | 2021-04-12 10:48AM EDT | 260.00 | 12.30 | 10.15 | 12.90 | 0.00 | - | 2 | 113 | 19.07% |
| MCD230120C00270000 | 2021-04-09 12:30PM EDT | 270.00 | 7.15 | 8.60 | 9.35 | 0.00 | - | 4 | 126 | 18.11% |
| MCD230120C00280000 | 2021-04-06 10:39AM EDT | 280.00 | 7.55 | 5.45 | 7.70 | 0.00 | - | 1 | 80 | 18.46% |
| MCD230120C00290000 | 2021-03-31 11:00AM EDT | 290.00 | 6.00 | 5.00 | 6.50 | 0.00 | - | 2 | 11 | 18.95% |
| MCD230120C00300000 | 2021-04-08 12:03PM EDT | 300.00 | 4.85 | 2.85 | 5.50 | 0.00 | - | 1 | 212 | 19.40% |
| MCD230120C00310000 | 2021-04-12 3:40PM EDT | 310.00 | 3.65 | 2.47 | 3.55 | 0.00 | - | 1 | 68 | 18.26% |
| MCD230120C00320000 | 2021-04-12 3:01PM EDT | 320.00 | 2.70 | 2.31 | 2.94 | 0.00 | - | 7 | 2,080 | 18.60% |
| MCD230120C00330000 | 2021-04-09 1:46PM EDT | 330.00 | 2.31 | 1.98 | 2.24 | 0.00 | - | 1 | 76 | 18.52% |
| MCD230120C00340000 | 2021-04-09 1:46PM EDT | 340.00 | 1.75 | 1.52 | 1.96 | 0.00 | - | 2 | 99 | 19.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD230120P00105000 | 2021-04-12 12:37PM EDT | 105.00 | 1.20 | 0.66 | 1.30 | 0.00 | - | 3 | 96 | 34.83% |
| MCD230120P00110000 | 2021-04-12 12:37PM EDT | 110.00 | 1.41 | 0.00 | 1.51 | 0.00 | - | 3 | 193 | 34.01% |
| MCD230120P00115000 | 2021-03-29 11:39AM EDT | 115.00 | 1.90 | 1.40 | 1.85 | 0.00 | - | 2 | 22 | 33.64% |
| MCD230120P00120000 | 2021-04-06 12:28PM EDT | 120.00 | 1.95 | 1.55 | 2.13 | 0.00 | - | 2 | 255 | 32.88% |
| MCD230120P00125000 | 2021-04-12 2:02PM EDT | 125.00 | 2.10 | 0.00 | 2.43 | 0.00 | - | 3 | 148 | 32.11% |
| MCD230120P00130000 | 2021-04-12 1:03PM EDT | 130.00 | 3.10 | 2.32 | 2.90 | 0.00 | - | 4 | 131 | 31.75% |
| MCD230120P00135000 | 2021-04-12 3:06PM EDT | 135.00 | 2.93 | 2.52 | 2.99 | 0.00 | - | 3 | 389 | 30.26% |
| MCD230120P00140000 | 2021-04-12 10:25AM EDT | 140.00 | 3.45 | 3.00 | 4.10 | 0.00 | - | 3 | 206 | 31.20% |
| MCD230120P00145000 | 2021-04-12 12:37PM EDT | 145.00 | 3.64 | 0.00 | 3.85 | 0.00 | - | 5 | 130 | 28.93% |
| MCD230120P00150000 | 2021-04-08 10:08AM EDT | 150.00 | 4.70 | 3.95 | 4.70 | 0.00 | - | 1 | 127 | 28.96% |
| MCD230120P00155000 | 2021-04-12 1:28PM EDT | 155.00 | 4.95 | 4.55 | 5.00 | 0.00 | - | 3 | 141 | 27.83% |
| MCD230120P00160000 | 2021-04-09 10:23AM EDT | 160.00 | 5.60 | 5.15 | 6.50 | 0.00 | - | 2 | 55 | 28.64% |
| MCD230120P00165000 | 2021-04-09 1:23PM EDT | 165.00 | 6.20 | 5.95 | 6.45 | 0.00 | - | 2 | 15 | 26.84% |
| MCD230120P00170000 | 2021-04-12 10:32AM EDT | 170.00 | 6.94 | 6.85 | 8.55 | 0.00 | - | 2 | 84 | 28.10% |
| MCD230120P00175000 | 2021-04-12 12:23PM EDT | 175.00 | 8.40 | 7.80 | 8.50 | 0.00 | - | 4 | 217 | 26.27% |
| MCD230120P00180000 | 2021-04-12 1:50PM EDT | 180.00 | 9.20 | 8.95 | 9.45 | 0.00 | - | 2 | 70 | 25.71% |
| MCD230120P00185000 | 2021-04-12 10:32AM EDT | 185.00 | 10.05 | 9.15 | 10.70 | 0.00 | - | 2 | 25 | 25.41% |
| MCD230120P00190000 | 2021-04-12 11:10AM EDT | 190.00 | 11.65 | 11.50 | 12.95 | 0.00 | - | 2 | 74 | 26.06% |
| MCD230120P00195000 | 2021-04-12 10:31AM EDT | 195.00 | 12.95 | 12.95 | 14.45 | 0.00 | - | 2 | 323 | 25.74% |
| MCD230120P00200000 | 2021-04-09 1:27PM EDT | 200.00 | 14.70 | 13.75 | 15.60 | 0.00 | - | 2 | 466 | 24.97% |
| MCD230120P00210000 | 2021-04-09 1:00PM EDT | 210.00 | 18.85 | 16.40 | 19.60 | 0.00 | - | 5 | 647 | 24.76% |
| MCD230120P00220000 | 2021-04-09 11:18AM EDT | 220.00 | 23.35 | 21.70 | 24.10 | 0.00 | - | 2 | 233 | 24.51% |
| MCD230120P00230000 | 2021-04-09 9:30AM EDT | 230.00 | 27.11 | 25.95 | 29.00 | 0.00 | - | 10 | 45 | 24.15% |
| MCD230120P00240000 | 2021-03-15 12:07PM EDT | 240.00 | 43.60 | 31.70 | 34.40 | 0.00 | - | 11 | 28 | 23.78% |
| MCD230120P00250000 | 2021-04-06 10:43AM EDT | 250.00 | 39.86 | 38.50 | 40.25 | 0.00 | - | 1 | 63 | 23.37% |
| MCD230120P00260000 | 2020-12-18 7:09PM EDT | 260.00 | 67.25 | 63.40 | 67.40 | 0.00 | - | - | 1 | 40.04% |
| MCD230120P00280000 | 2021-02-01 4:45PM EDT | 280.00 | 84.85 | 81.15 | 84.00 | 0.00 | - | - | 0 | 41.97% |
| MCD230120P00300000 | 2021-02-01 2:13PM EDT | 300.00 | 101.85 | 98.90 | 102.40 | 0.00 | - | - | 6 | 44.72% |
| MCD230120P00310000 | 2021-01-26 11:49AM EDT | 310.00 | 105.65 | 109.10 | 112.30 | 0.00 | - | 5 | 6 | 46.48% |
| MCD230120P00320000 | 2021-03-31 9:30AM EDT | 320.00 | 102.99 | 95.75 | 100.00 | 0.00 | - | 1 | 24 | 28.38% |
| MCD230120P00330000 | 2021-02-09 4:21PM EDT | 330.00 | 121.85 | 122.00 | 126.50 | 0.00 | - | 2 | 7 | 44.98% |
| MCD230120P00340000 | 2021-03-31 9:30AM EDT | 340.00 | 121.56 | 114.75 | 117.30 | 0.00 | - | 1 | 11 | 28.24% |
