McDonald's Corporation (MCD)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00255000 | 2024-05-20 11:47AM EDT | 255.00 | 16.43 | 10.15 | 12.50 | 0.00 | - | 10 | 12 | 24.16% |
| MCD240607C00260000 | 2024-05-20 3:05PM EDT | 260.00 | 8.50 | 6.30 | 8.30 | 0.00 | - | 2 | 11 | 21.23% |
| MCD240607C00265000 | 2024-05-21 3:54PM EDT | 265.00 | 3.45 | 3.35 | 4.20 | -1.45 | -29.59% | 19 | 22 | 16.40% |
| MCD240607C00270000 | 2024-05-21 2:32PM EDT | 270.00 | 1.37 | 1.30 | 1.60 | -0.83 | -37.73% | 39 | 98 | 14.12% |
| MCD240607C00275000 | 2024-05-21 3:37PM EDT | 275.00 | 0.51 | 0.44 | 0.52 | -0.36 | -41.38% | 36 | 115 | 13.82% |
| MCD240607C00280000 | 2024-05-21 3:53PM EDT | 280.00 | 0.25 | 0.19 | 0.29 | -0.09 | -26.47% | 17 | 123 | 16.19% |
| MCD240607C00285000 | 2024-05-21 2:30PM EDT | 285.00 | 0.19 | 0.06 | 0.25 | +0.01 | +5.56% | 8 | 123 | 19.68% |
| MCD240607C00290000 | 2024-05-20 11:03AM EDT | 290.00 | 0.16 | 0.05 | 0.61 | 0.00 | - | 1 | 74 | 28.52% |
| MCD240607C00295000 | 2024-05-10 11:41AM EDT | 295.00 | 0.09 | 0.04 | 0.35 | 0.00 | - | 6 | 7 | 28.96% |
| MCD240607C00300000 | 2024-04-30 10:08AM EDT | 300.00 | 0.52 | 0.03 | 1.34 | 0.00 | - | - | 5 | 44.41% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00185000 | 2024-05-01 1:52PM EDT | 185.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 1 | 103.13% |
| MCD240607P00205000 | 2024-04-25 12:53PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 4 | 45.70% |
| MCD240607P00220000 | 2024-05-10 1:14PM EDT | 220.00 | 0.18 | 0.00 | 0.55 | +0.13 | +260.00% | 20 | 1 | 52.76% |
| MCD240607P00225000 | 2024-05-20 10:23AM EDT | 225.00 | 0.05 | 0.03 | 1.33 | 0.00 | - | 10 | 15 | 58.40% |
| MCD240607P00230000 | 2024-05-07 2:51PM EDT | 230.00 | 0.16 | 0.02 | 1.36 | 0.00 | - | - | 1 | 52.81% |
| MCD240607P00240000 | 2024-05-20 1:04PM EDT | 240.00 | 0.15 | 0.05 | 0.66 | 0.00 | - | 1 | 11 | 33.67% |
| MCD240607P00245000 | 2024-05-21 1:39PM EDT | 245.00 | 0.22 | 0.11 | 0.32 | -0.11 | -33.33% | 1 | 6 | 23.95% |
| MCD240607P00250000 | 2024-05-21 3:48PM EDT | 250.00 | 0.31 | 0.10 | 0.34 | +0.04 | +14.81% | 42 | 115 | 19.41% |
| MCD240607P00255000 | 2024-05-21 3:27PM EDT | 255.00 | 0.60 | 0.41 | 0.66 | +0.08 | +15.38% | 8 | 147 | 17.43% |
| MCD240607P00260000 | 2024-05-21 3:56PM EDT | 260.00 | 1.28 | 1.16 | 1.50 | +0.10 | +8.47% | 18 | 385 | 16.44% |
| MCD240607P00265000 | 2024-05-21 3:58PM EDT | 265.00 | 3.20 | 3.05 | 3.30 | +0.62 | +24.03% | 297 | 252 | 16.27% |
| MCD240607P00270000 | 2024-05-21 3:56PM EDT | 270.00 | 6.22 | 5.15 | 6.70 | +0.89 | +16.70% | 13 | 297 | 18.75% |
| MCD240607P00275000 | 2024-05-21 3:33PM EDT | 275.00 | 10.41 | 9.35 | 11.65 | +1.36 | +15.03% | 9 | 689 | 25.84% |
| MCD240607P00280000 | 2024-05-17 10:23AM EDT | 280.00 | 9.11 | 14.05 | 17.40 | 0.00 | - | 1 | 192 | 36.37% |
| MCD240607P00285000 | 2024-05-21 10:47AM EDT | 285.00 | 17.94 | 18.55 | 22.25 | +4.64 | +34.89% | 1 | 6 | 41.68% |
| MCD240607P00295000 | 2024-05-16 9:45AM EDT | 295.00 | 21.40 | 28.50 | 31.85 | 0.00 | - | 8 | 21 | 50.17% |
| MCD240607P00305000 | 2024-05-13 1:06PM EDT | 305.00 | 32.38 | 38.45 | 42.25 | 0.00 | - | 1 | 1 | 62.73% |
