MCD - McDonald's Corporation

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2020年4月3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
MCD200403C001000002020-03-18 11:55AM EDT100.0039.000.000.000.00--00.00%
MCD200403C001100002020-03-19 10:38AM EDT110.0036.800.000.000.00-100.00%
MCD200403C001150002020-03-26 3:23PM EDT115.0051.900.000.000.00-200.00%
MCD200403C001190002020-03-23 3:36PM EDT119.0021.950.000.000.00-1000.00%
MCD200403C001200002020-03-26 3:23PM EDT120.0046.750.000.000.00-200.00%
MCD200403C001210002020-03-24 9:43AM EDT121.0031.350.000.000.00--00.00%
MCD200403C001250002020-03-18 1:31PM EDT125.0040.520.000.000.00-100.00%
MCD200403C001260002020-03-23 1:56PM EDT126.0019.450.000.000.00-1000.00%
MCD200403C001270002020-03-23 3:44PM EDT127.0017.600.000.000.00-100.00%
MCD200403C001280002020-04-01 9:39AM EDT128.0031.800.000.000.00-300.00%
MCD200403C001290002020-03-23 3:18PM EDT129.0015.400.000.000.00-100.00%
MCD200403C001300002020-04-01 2:46PM EDT130.0028.500.000.000.00-3000.00%
MCD200403C001320002020-03-23 3:59PM EDT132.0020.000.000.000.00-500.00%
MCD200403C001330002020-03-20 6:11PM EDT133.0029.530.000.000.00--00.00%
MCD200403C001340002020-04-01 10:02AM EDT134.0023.800.000.000.00-400.00%
MCD200403C001350002020-03-27 3:59PM EDT135.0024.900.000.000.00-300.00%
MCD200403C001400002020-04-01 3:34PM EDT140.0017.970.000.000.00-100.00%
MCD200403C001450002020-04-01 3:50PM EDT145.0013.650.000.000.00-1700.00%
MCD200403C001500002020-04-01 3:48PM EDT150.009.100.000.000.00-1900.00%
MCD200403C001525002020-04-01 3:35PM EDT152.506.550.000.000.00-100.00%
MCD200403C001550002020-04-01 3:48PM EDT155.005.600.000.000.00-1700.00%
MCD200403C001575002020-04-01 3:58PM EDT157.504.470.000.000.00-19000.00%
MCD200403C001600002020-04-01 3:59PM EDT160.002.970.000.000.00-15603.13%
MCD200403C001625002020-04-01 3:31PM EDT162.501.580.000.000.00-81012.50%
MCD200403C001650002020-04-01 3:54PM EDT165.001.200.000.000.00-267012.50%
MCD200403C001675002020-04-01 3:58PM EDT167.500.770.000.000.00-168025.00%
MCD200403C001700002020-04-01 3:59PM EDT170.000.360.000.000.00-103025.00%
MCD200403C001725002020-04-01 3:47PM EDT172.500.210.000.000.00-1,230025.00%
MCD200403C001750002020-04-01 3:54PM EDT175.000.130.000.000.00-199025.00%
MCD200403C001775002020-04-01 1:58PM EDT177.500.090.000.000.00-94025.00%
MCD200403C001800002020-04-01 3:50PM EDT180.000.070.000.000.00-124050.00%
MCD200403C001825002020-04-01 11:11AM EDT182.500.060.000.000.00-34050.00%
MCD200403C001850002020-04-01 12:33PM EDT185.000.060.000.000.00-16050.00%
MCD200403C001875002020-04-01 11:11AM EDT187.500.030.000.000.00-28050.00%
MCD200403C001900002020-04-01 3:49PM EDT190.000.030.000.000.00-21050.00%
MCD200403C001925002020-04-01 1:05PM EDT192.500.010.000.000.00-19050.00%
MCD200403C001950002020-03-31 10:10AM EDT195.000.040.000.000.00-1050.00%
MCD200403C001975002020-03-31 11:16AM EDT197.500.020.000.000.00-4050.00%
MCD200403C002000002020-03-30 11:24AM EDT200.000.010.000.000.00-10050.00%
MCD200403C002025002020-04-01 11:52AM EDT202.500.010.000.000.00-1050.00%
MCD200403C002050002020-03-31 10:11AM EDT205.000.040.000.000.00-4050.00%
MCD200403C002075002020-03-27 2:42PM EDT207.500.130.000.000.00-3050.00%
MCD200403C002100002020-03-27 11:39AM EDT210.000.140.000.000.00-4050.00%
MCD200403C002125002020-03-30 3:32PM EDT212.500.100.000.000.00-48050.00%
MCD200403C002150002020-04-01 3:34PM EDT215.000.010.000.000.00-18050.00%
MCD200403C002175002020-04-01 2:47PM EDT217.500.020.000.000.00-9050.00%
MCD200403C002200002020-04-01 3:36PM EDT220.000.010.000.000.00-17050.00%
MCD200403C002225002020-03-26 3:39PM EDT222.500.050.000.000.00-1050.00%
MCD200403C002250002020-03-27 3:29PM EDT225.000.060.000.000.00-10050.00%
MCD200403C002275002020-03-26 1:54PM EDT227.500.010.000.000.00-4050.00%
MCD200403C002300002020-03-26 2:01PM EDT230.000.040.000.000.00-1050.00%
MCD200403C002325002020-03-27 4:45AM EDT232.500.250.002.580.00--1338.77%
MCD200403C002350002020-03-27 4:45AM EDT235.000.010.022.680.00-11349.22%
MCD200403C002500002020-03-25 1:01PM EDT250.000.040.000.000.00-7050.00%
認沽盤範圍2020年4月3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
MCD200403P000700002020-03-25 1:56PM EDT70.000.050.000.000.00-112050.00%
MCD200403P000750002020-03-26 1:46PM EDT75.000.050.000.000.00-3050.00%
MCD200403P000800002020-03-27 1:08PM EDT80.000.010.000.000.00-5050.00%
MCD200403P000850002020-03-24 9:51AM EDT85.000.250.000.000.00-2050.00%
MCD200403P000900002020-03-30 1:34PM EDT90.000.010.000.000.00-3050.00%
MCD200403P000950002020-03-31 11:11AM EDT95.000.010.000.000.00-2050.00%
MCD200403P001000002020-03-27 3:51PM EDT100.000.110.000.000.00-13050.00%
MCD200403P001050002020-03-25 1:22PM EDT105.000.130.000.000.00-1050.00%
MCD200403P001100002020-03-30 11:12AM EDT110.000.030.000.000.00-1050.00%
MCD200403P001150002020-04-01 9:30AM EDT115.000.040.000.000.00-2050.00%
MCD200403P001160002020-03-30 10:12AM EDT116.000.050.000.000.00-2050.00%
MCD200403P001170002020-03-30 1:41PM EDT117.000.040.000.000.00-27050.00%
MCD200403P001180002020-03-30 1:33PM EDT118.000.050.000.000.00-6050.00%
MCD200403P001190002020-03-30 11:23AM EDT119.000.060.000.000.00-5050.00%
MCD200403P001200002020-04-01 2:32PM EDT120.000.070.000.000.00-11050.00%
MCD200403P001210002020-04-01 12:09PM EDT121.000.040.000.000.00-1050.00%
MCD200403P001220002020-04-01 11:56AM EDT122.000.040.000.000.00-4050.00%
MCD200403P001230002020-04-01 11:49AM EDT123.000.050.000.000.00-5050.00%
MCD200403P001240002020-04-01 10:07AM EDT124.000.050.000.000.00-1050.00%
MCD200403P001250002020-04-01 2:40PM EDT125.000.080.000.000.00-13050.00%
MCD200403P001260002020-03-31 10:24AM EDT126.000.030.000.000.00-51050.00%
MCD200403P001270002020-04-01 3:52PM EDT127.000.040.000.000.00-4050.00%
MCD200403P001280002020-04-01 3:47PM EDT128.000.080.000.000.00-48050.00%
MCD200403P001290002020-04-01 3:50PM EDT129.000.110.000.000.00-16050.00%
MCD200403P001300002020-04-01 3:55PM EDT130.000.110.000.000.00-12050.00%
MCD200403P001310002020-04-01 3:47PM EDT131.000.120.000.000.00-32050.00%
MCD200403P001320002020-04-01 3:59PM EDT132.000.140.000.000.00-8050.00%
MCD200403P001330002020-04-01 11:56AM EDT133.000.190.000.000.00-3050.00%
MCD200403P001340002020-04-01 1:06PM EDT134.000.280.000.000.00-4050.00%
MCD200403P001350002020-04-01 3:35PM EDT135.000.210.000.000.00-279050.00%
MCD200403P001400002020-04-01 3:59PM EDT140.000.330.000.000.00-525050.00%
MCD200403P001450002020-04-01 3:51PM EDT145.000.680.000.000.00-92025.00%
MCD200403P001470002020-04-01 1:18PM EDT147.000.980.000.000.00-43025.00%
MCD200403P001480002020-04-01 3:57PM EDT148.000.900.000.000.00-37025.00%
MCD200403P001490002020-04-01 3:40PM EDT149.001.200.000.000.00-141025.00%
MCD200403P001500002020-04-01 3:59PM EDT150.001.270.000.000.00-503012.50%
MCD200403P001525002020-04-01 3:48PM EDT152.501.800.000.000.00-102012.50%
MCD200403P001550002020-04-01 3:58PM EDT155.002.610.000.000.00-32106.25%
MCD200403P001575002020-04-01 3:58PM EDT157.503.540.000.000.00-11201.56%
MCD200403P001600002020-04-01 3:57PM EDT160.004.500.000.000.00-28500.00%
MCD200403P001625002020-04-01 3:50PM EDT162.506.800.000.000.00-6200.00%
MCD200403P001650002020-04-01 3:54PM EDT165.008.000.000.000.00-33100.00%
MCD200403P001675002020-04-01 3:57PM EDT167.509.800.000.000.00-5200.00%
MCD200403P001700002020-04-01 3:55PM EDT170.0012.100.000.000.00-32000.00%
MCD200403P001725002020-04-01 3:45PM EDT172.5015.350.000.000.00-1300.00%
MCD200403P001750002020-04-01 3:50PM EDT175.0017.250.000.000.00-5600.00%
MCD200403P001775002020-04-01 10:11AM EDT177.5018.100.000.000.00-200.00%
MCD200403P001800002020-03-31 3:50PM EDT180.0014.350.000.000.00-1700.00%
MCD200403P001825002020-03-30 1:08PM EDT182.5014.900.000.000.00-1100.00%
MCD200403P001850002020-03-31 2:40PM EDT185.0017.020.000.000.00-500.00%
MCD200403P001875002020-04-01 9:36AM EDT187.5027.400.000.000.00-100.00%
MCD200403P001900002020-03-27 12:54PM EDT190.0022.870.000.000.00-200.00%
MCD200403P001925002020-03-27 3:58PM EDT192.5028.600.000.000.00-200.00%
MCD200403P001950002020-03-31 9:45AM EDT195.0028.250.000.000.00-300.00%
MCD200403P001975002020-03-06 1:21PM EDT197.5044.010.000.000.00-100.00%
MCD200403P002000002020-03-31 1:59PM EDT200.0031.500.000.000.00-1000.00%
MCD200403P002025002020-03-30 11:52AM EDT202.5033.560.000.000.00-300.00%
MCD200403P002050002020-03-31 3:22PM EDT205.0039.020.000.000.00-14700.00%
MCD200403P002075002020-04-01 3:06PM EDT207.5050.000.000.000.00-1700.00%
MCD200403P002100002020-03-31 3:22PM EDT210.0044.780.000.000.00-16100.00%
MCD200403P002125002020-04-01 2:00PM EDT212.5053.620.000.000.00-300.00%
MCD200403P002150002020-04-01 9:37AM EDT215.0054.500.000.000.00-100.00%
MCD200403P002175002020-03-17 3:54PM EDT217.5071.630.000.000.00-1800.00%
MCD200403P002200002020-03-16 11:01AM EDT220.0088.500.000.000.00-600.00%
MCD200403P002225002020-04-01 10:07AM EDT222.5064.300.000.000.00-100.00%
MCD200403P002250002020-03-27 4:30AM EDT225.0015.8458.1060.300.00-520.00%
MCD200403P002275002020-03-12 9:30AM EDT227.5054.750.000.000.00--00.00%
MCD200403P002300002020-03-27 4:30AM EDT230.0038.4459.5062.850.00-300.00%