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
230.86-0.10 (-0.04%)
市場開市。 截至 10:08AM 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
MCD230120C001050002021-04-05 10:22AM EDT105.00122.95122.55127.450.00-2736.18%
MCD230120C001100002021-02-25 4:30PM EDT110.00100.99113.00118.000.00-1020.00%
MCD230120C001150002021-03-15 9:30AM EDT115.0098.30113.05117.950.00-1134.49%
MCD230120C001200002021-03-30 3:06PM EDT120.00105.00107.70112.300.00-2230.10%
MCD230120C001250002021-04-05 11:02AM EDT125.00101.00103.05108.000.00-24831.09%
MCD230120C001300002021-04-05 11:02AM EDT130.0099.9598.05102.450.00-22727.48%
MCD230120C001350002021-03-31 1:59PM EDT135.0090.9593.0597.350.00-53625.57%
MCD230120C001400002021-04-01 12:05PM EDT140.0086.1088.4591.850.00-16722.11%
MCD230120C001450002021-03-17 2:46PM EDT145.0080.8083.5086.900.00-1420.98%
MCD230120C001500002021-03-19 3:41PM EDT150.0076.1178.5083.500.00-14224.49%
MCD230120C001550002021-04-06 2:27PM EDT155.0077.0075.2077.550.00-21120.54%
MCD230120C001600002021-04-05 9:42AM EDT160.0069.7570.0573.250.00-225920.97%
MCD230120C001650002021-03-25 3:11PM EDT165.0062.8265.9568.500.00-11320.12%
MCD230120C001700002021-04-07 1:53PM EDT170.0064.8061.5563.950.00-12219.61%
MCD230120C001750002021-03-02 1:18PM EDT175.0044.8553.8556.750.00-2813.17%
MCD230120C001800002021-03-29 11:19AM EDT180.0052.3353.6055.800.00-316719.74%
MCD230120C001850002021-04-09 11:23AM EDT185.0049.9048.9552.500.00-15720.49%
MCD230120C001900002021-04-07 3:23PM EDT190.0048.3045.1048.450.00-14920.05%
MCD230120C001950002021-03-26 10:05AM EDT195.0040.2541.3544.700.00-13119.82%
MCD230120C002000002021-04-09 9:36AM EDT200.0039.4938.5540.750.00-133319.23%
MCD230120C002100002021-04-12 11:56AM EDT210.0034.0033.0534.600.00-101,07019.39%
MCD230120C002200002021-04-08 3:26PM EDT220.0027.9627.1528.450.00-9227518.90%
MCD230120C002300002021-04-12 12:11PM EDT230.0023.2821.5523.450.00-1822418.83%
MCD230120C002400002021-04-12 1:28PM EDT240.0018.3016.6519.850.00-255019.34%
MCD230120C002500002021-04-12 1:06PM EDT250.0014.8012.7514.500.00-345317.88%
MCD230120C002600002021-04-12 10:48AM EDT260.0012.3010.1512.900.00-211319.07%
MCD230120C002700002021-04-09 12:30PM EDT270.007.158.609.350.00-412618.11%
MCD230120C002800002021-04-06 10:39AM EDT280.007.555.457.700.00-18018.46%
MCD230120C002900002021-03-31 11:00AM EDT290.006.005.006.500.00-21118.95%
MCD230120C003000002021-04-08 12:03PM EDT300.004.852.855.500.00-121219.40%
MCD230120C003100002021-04-12 3:40PM EDT310.003.652.473.550.00-16818.26%
MCD230120C003200002021-04-12 3:01PM EDT320.002.702.312.940.00-72,08018.60%
MCD230120C003300002021-04-09 1:46PM EDT330.002.311.982.240.00-17618.52%
MCD230120C003400002021-04-09 1:46PM EDT340.001.751.521.960.00-29919.05%
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
MCD230120P001050002021-04-12 12:37PM EDT105.001.200.661.300.00-39634.83%
MCD230120P001100002021-04-12 12:37PM EDT110.001.410.001.510.00-319334.01%
MCD230120P001150002021-03-29 11:39AM EDT115.001.901.401.850.00-22233.64%
MCD230120P001200002021-04-06 12:28PM EDT120.001.951.552.130.00-225532.88%
MCD230120P001250002021-04-12 2:02PM EDT125.002.100.002.430.00-314832.11%
MCD230120P001300002021-04-12 1:03PM EDT130.003.102.322.900.00-413131.75%
MCD230120P001350002021-04-12 3:06PM EDT135.002.932.522.990.00-338930.26%
MCD230120P001400002021-04-12 10:25AM EDT140.003.453.004.100.00-320631.20%
MCD230120P001450002021-04-12 12:37PM EDT145.003.640.003.850.00-513028.93%
MCD230120P001500002021-04-08 10:08AM EDT150.004.703.954.700.00-112728.96%
MCD230120P001550002021-04-12 1:28PM EDT155.004.954.555.000.00-314127.83%
MCD230120P001600002021-04-09 10:23AM EDT160.005.605.156.500.00-25528.64%
MCD230120P001650002021-04-09 1:23PM EDT165.006.205.956.450.00-21526.84%
MCD230120P001700002021-04-12 10:32AM EDT170.006.946.858.550.00-28428.10%
MCD230120P001750002021-04-12 12:23PM EDT175.008.407.808.500.00-421726.27%
MCD230120P001800002021-04-12 1:50PM EDT180.009.208.959.450.00-27025.71%
MCD230120P001850002021-04-12 10:32AM EDT185.0010.059.1510.700.00-22525.41%
MCD230120P001900002021-04-12 11:10AM EDT190.0011.6511.5012.950.00-27426.06%
MCD230120P001950002021-04-12 10:31AM EDT195.0012.9512.9514.450.00-232325.74%
MCD230120P002000002021-04-09 1:27PM EDT200.0014.7013.7515.600.00-246624.97%
MCD230120P002100002021-04-09 1:00PM EDT210.0018.8516.4019.600.00-564724.76%
MCD230120P002200002021-04-09 11:18AM EDT220.0023.3521.7024.100.00-223324.51%
MCD230120P002300002021-04-09 9:30AM EDT230.0027.1125.9529.000.00-104524.15%
MCD230120P002400002021-03-15 12:07PM EDT240.0043.6031.7034.400.00-112823.78%
MCD230120P002500002021-04-06 10:43AM EDT250.0039.8638.5040.250.00-16323.37%
MCD230120P002600002020-12-18 7:09PM EDT260.0067.2563.4067.400.00--140.04%
MCD230120P002800002021-02-01 4:45PM EDT280.0084.8581.1584.000.00--041.97%
MCD230120P003000002021-02-01 2:13PM EDT300.00101.8598.90102.400.00--644.72%
MCD230120P003100002021-01-26 11:49AM EDT310.00105.65109.10112.300.00-5646.48%
MCD230120P003200002021-03-31 9:30AM EDT320.00102.9995.75100.000.00-12428.38%
MCD230120P003300002021-02-09 4:21PM EDT330.00121.85122.00126.500.00-2744.98%
MCD230120P003400002021-03-31 9:30AM EDT340.00121.56114.75117.300.00-11128.24%