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。
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 | 2021-01-15 3:50PM EST | 105.00 | 105.10 | 107.20 | 110.00 | 0.00 | - | 1 | 5 | 31.96% |
| MCD230120C00110000 | 2020-12-15 10:50AM EST | 110.00 | 105.00 | 97.10 | 100.60 | 0.00 | - | 1 | 1 | 0.00% |
| MCD230120C00115000 | 2020-12-16 2:22PM EST | 115.00 | 99.70 | 93.55 | 97.70 | 0.00 | - | 1 | 7 | 0.00% |
| MCD230120C00120000 | 2021-01-12 2:55PM EST | 120.00 | 91.50 | 92.85 | 95.40 | 0.00 | - | 2 | 15 | 28.08% |
| MCD230120C00125000 | 2021-01-08 9:47AM EST | 125.00 | 87.28 | 87.70 | 90.70 | 0.00 | - | 2 | 48 | 27.30% |
| MCD230120C00130000 | 2021-01-20 11:07AM EST | 130.00 | 82.40 | 83.30 | 86.10 | +1.08 | +1.33% | 1 | 25 | 26.70% |
| MCD230120C00135000 | 2021-01-20 2:56PM EST | 135.00 | 79.50 | 78.95 | 81.10 | +2.69 | +3.50% | 3 | 41 | 25.05% |
| MCD230120C00140000 | 2021-01-20 3:01PM EST | 140.00 | 75.00 | 74.50 | 77.05 | +2.81 | +3.89% | 17 | 47 | 25.53% |
| MCD230120C00145000 | 2021-01-08 12:36PM EST | 145.00 | 72.31 | 69.85 | 72.00 | 0.00 | - | 2 | 5 | 23.78% |
| MCD230120C00150000 | 2021-01-11 3:32PM EST | 150.00 | 67.50 | 65.60 | 67.65 | 0.00 | - | 10 | 38 | 23.37% |
| MCD230120C00155000 | 2021-01-15 3:33PM EST | 155.00 | 59.53 | 60.60 | 64.25 | 0.00 | - | 2 | 8 | 24.32% |
| MCD230120C00160000 | 2021-01-15 3:37PM EST | 160.00 | 56.03 | 57.25 | 59.90 | 0.00 | - | 10 | 29 | 23.56% |
| MCD230120C00165000 | 2021-01-19 3:42PM EST | 165.00 | 52.90 | 53.15 | 56.85 | +1.88 | +3.68% | 1 | 9 | 24.40% |
| MCD230120C00170000 | 2021-01-12 3:28PM EST | 170.00 | 49.30 | 49.75 | 52.70 | 0.00 | - | 1 | 21 | 23.64% |
| MCD230120C00175000 | 2021-01-08 12:38PM EST | 175.00 | 48.91 | 46.30 | 48.15 | 0.00 | - | 2 | 5 | 22.35% |
| MCD230120C00180000 | 2021-01-14 10:37AM EST | 180.00 | 41.00 | 42.95 | 45.05 | 0.00 | - | 1 | 166 | 22.58% |
| MCD230120C00185000 | 2021-01-13 10:44AM EST | 185.00 | 39.17 | 39.85 | 40.95 | 0.00 | - | 1 | 15 | 21.63% |
| MCD230120C00190000 | 2021-01-20 2:27PM EST | 190.00 | 37.10 | 36.00 | 38.45 | +3.10 | +9.12% | 2 | 30 | 22.13% |
| MCD230120C00195000 | 2021-01-12 11:40AM EST | 195.00 | 33.01 | 33.10 | 35.00 | 0.00 | - | 1 | 25 | 21.57% |
| MCD230120C00200000 | 2021-01-20 10:33AM EST | 200.00 | 30.45 | 31.00 | 33.00 | +1.95 | +6.84% | 3 | 122 | 22.19% |
| MCD230120C00210000 | 2021-01-20 9:49AM EST | 210.00 | 25.30 | 25.65 | 28.40 | +1.10 | +4.55% | 251 | 722 | 22.43% |
| MCD230120C00220000 | 2021-01-19 2:44PM EST | 220.00 | 21.05 | 21.00 | 22.85 | +1.40 | +7.12% | 2 | 72 | 21.37% |
| MCD230120C00230000 | 2021-01-14 1:50PM EST | 230.00 | 16.70 | 17.65 | 18.75 | 0.00 | - | 3 | 158 | 21.05% |
| MCD230120C00240000 | 2021-01-15 3:08PM EST | 240.00 | 13.85 | 14.30 | 15.45 | 0.00 | - | 1 | 97 | 20.95% |
| MCD230120C00250000 | 2021-01-20 9:35AM EST | 250.00 | 11.05 | 11.30 | 12.65 | -0.06 | -0.54% | 5 | 31 | 20.86% |
| MCD230120C00260000 | 2020-12-31 10:13AM EST | 260.00 | 10.00 | 9.30 | 10.90 | 0.00 | - | 1 | 19 | 21.35% |
| MCD230120C00270000 | 2021-01-14 3:42PM EST | 270.00 | 7.25 | 7.30 | 8.30 | 0.00 | - | 10 | 38 | 20.66% |
| MCD230120C00280000 | 2021-01-14 12:12PM EST | 280.00 | 6.15 | 5.95 | 7.95 | 0.00 | - | 5 | 94 | 21.98% |
| MCD230120C00290000 | 2021-01-14 2:35PM EST | 290.00 | 4.85 | 4.10 | 6.05 | 0.00 | - | 1 | 2 | 21.38% |
| MCD230120C00300000 | 2021-01-20 11:53AM EST | 300.00 | 4.00 | 3.70 | 4.50 | 0.00 | - | 1 | 105 | 20.77% |
| MCD230120C00310000 | 2021-01-06 12:18PM EST | 310.00 | 3.15 | 2.70 | 3.70 | 0.00 | - | 2 | 66 | 20.88% |
| MCD230120C00320000 | 2021-01-20 2:04PM EST | 320.00 | 2.75 | 2.70 | 2.78 | +0.35 | +14.58% | 16 | 2,023 | 20.51% |
| MCD230120C00330000 | 2021-01-12 10:55AM EST | 330.00 | 2.30 | 2.06 | 2.79 | 0.00 | - | 1 | 93 | 21.62% |
| MCD230120C00340000 | 2021-01-20 2:03PM EST | 340.00 | 1.85 | 1.52 | 2.14 | +0.15 | +8.82% | 1 | 94 | 21.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD230120P00105000 | 2021-01-14 2:58PM EST | 105.00 | 2.14 | 1.03 | 2.55 | 0.00 | - | 3 | 65 | 35.24% |
| MCD230120P00110000 | 2021-01-19 2:37PM EST | 110.00 | 2.93 | 2.40 | 2.97 | 0.00 | - | 263 | 375 | 34.56% |
| MCD230120P00115000 | 2021-01-05 3:38PM EST | 115.00 | 3.17 | 2.63 | 3.45 | 0.00 | - | 6 | 85 | 33.93% |
| MCD230120P00120000 | 2021-01-06 3:56PM EST | 120.00 | 3.81 | 3.35 | 4.00 | 0.00 | - | 16 | 111 | 33.36% |
| MCD230120P00125000 | 2021-01-14 2:58PM EST | 125.00 | 3.76 | 3.30 | 4.55 | 0.00 | - | 2 | 71 | 32.68% |
| MCD230120P00130000 | 2020-12-30 11:36AM EST | 130.00 | 5.00 | 4.25 | 5.35 | 0.00 | - | 1 | 63 | 32.40% |
| MCD230120P00135000 | 2021-01-19 12:32PM EST | 135.00 | 5.98 | 5.30 | 6.05 | 0.00 | - | 170 | 451 | 31.78% |
| MCD230120P00140000 | 2021-01-06 3:56PM EST | 140.00 | 6.30 | 5.85 | 6.90 | -0.23 | -3.52% | 50 | 194 | 31.32% |
| MCD230120P00145000 | 2021-01-20 11:28AM EST | 145.00 | 7.45 | 6.50 | 7.65 | +0.27 | +3.76% | 40 | 206 | 30.60% |
| MCD230120P00150000 | 2021-01-20 11:30AM EST | 150.00 | 7.90 | 8.05 | 8.75 | +0.04 | +0.51% | 19 | 52 | 30.30% |
| MCD230120P00155000 | 2021-01-20 12:00PM EST | 155.00 | 9.35 | 9.00 | 9.90 | -0.23 | -2.40% | 7 | 22 | 29.94% |
| MCD230120P00160000 | 2021-01-13 9:30AM EST | 160.00 | 11.00 | 10.05 | 11.60 | 0.00 | - | 10 | 24 | 30.14% |
| MCD230120P00165000 | 2021-01-08 3:35PM EST | 165.00 | 10.69 | 10.75 | 12.45 | 0.00 | - | 4 | 6 | 29.18% |
| MCD230120P00170000 | 2021-01-20 10:18AM EST | 170.00 | 14.01 | 12.15 | 13.95 | +0.71 | +5.34% | 1 | 61 | 28.89% |
| MCD230120P00175000 | 2021-01-14 2:44PM EST | 175.00 | 15.95 | 14.10 | 15.50 | 0.00 | - | 1 | 181 | 28.54% |
| MCD230120P00180000 | 2020-11-24 10:51AM EST | 180.00 | 16.50 | 16.65 | 19.45 | 0.00 | - | 3 | 8 | 30.50% |
| MCD230120P00185000 | 2021-01-13 1:48PM EST | 185.00 | 18.50 | 17.25 | 19.05 | 0.00 | - | 1 | 17 | 27.98% |
| MCD230120P00190000 | 2021-01-15 2:42PM EST | 190.00 | 21.20 | 19.20 | 21.15 | 0.00 | - | 2 | 29 | 27.84% |
| MCD230120P00195000 | 2021-01-08 2:57PM EST | 195.00 | 21.09 | 21.50 | 23.30 | 0.00 | - | 3 | 297 | 27.64% |
| MCD230120P00200000 | 2021-01-20 2:39PM EST | 200.00 | 24.55 | 23.15 | 25.60 | -2.20 | -8.22% | 67 | 42 | 27.47% |
| MCD230120P00210000 | 2020-12-31 2:23PM EST | 210.00 | 27.98 | 28.25 | 30.50 | 0.00 | - | 781 | 600 | 27.07% |
| MCD230120P00220000 | 2021-01-05 12:39PM EST | 220.00 | 36.00 | 33.75 | 36.10 | +0.50 | +1.41% | 1 | 111 | 26.87% |
| MCD230120P00230000 | 2020-11-30 2:23PM EST | 230.00 | 40.60 | 40.70 | 44.40 | 0.00 | - | 2 | 2 | 28.54% |
| MCD230120P00240000 | 2020-12-02 1:03PM EST | 240.00 | 50.25 | 44.75 | 48.20 | 0.00 | - | - | 16 | 26.12% |
| MCD230120P00250000 | 2020-12-14 12:46PM EST | 250.00 | 56.25 | 53.55 | 57.25 | 0.00 | - | 4 | 61 | 27.77% |
| MCD230120P00260000 | 2020-12-18 6:09PM EST | 260.00 | 67.25 | 63.40 | 67.40 | 0.00 | - | - | 1 | 30.12% |
| MCD230120P00310000 | 2020-12-02 2:08PM EST | 310.00 | 109.00 | 102.15 | 105.70 | 0.00 | - | - | 1 | 27.71% |
| MCD230120P00330000 | 2020-12-28 2:22PM EST | 330.00 | 123.25 | 122.60 | 126.15 | 0.00 | - | - | 2 | 30.85% |
| MCD230120P00340000 | 2021-01-14 3:05PM EST | 340.00 | 138.00 | 131.20 | 135.80 | 0.00 | - | 2 | 2 | 31.68% |
