香港股市 已收市

McDonald's Corporation (MCD)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
230.96-0.52 (-0.22%)
收市價: 4:00PM EDT

230.78 -0.18 (-0.00%)
市前: 8:42AM EDT

價內期權
認購期權範圍2021年4月16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
MCD210416C001050002021-04-07 10:43AM EDT105.00126.900.000.000.00--10.00%
MCD210416C001200002021-03-17 2:41PM EDT120.00104.000.000.000.00--20.00%
MCD210416C001350002021-02-08 4:59PM EDT135.0076.3076.4580.650.00---0.00%
MCD210416C001400002021-02-04 12:07PM EDT140.0071.1565.7569.800.00--00.00%
MCD210416C001450002021-03-01 4:45PM EDT145.0063.8076.7081.500.00--70.00%
MCD210416C001500002021-03-05 3:53PM EDT150.0060.5573.0077.200.00-550.00%
MCD210416C001550002021-03-15 12:00AM EDT155.0054.0073.8577.850.00--1269.63%
MCD210416C001600002021-04-12 10:31AM EDT160.0071.100.000.000.00-150.00%
MCD210416C001650002021-04-08 10:09AM EDT165.0065.900.000.000.00-280.00%
MCD210416C001700002021-03-22 10:14AM EDT170.0055.980.000.000.00-130.00%
MCD210416C001750002021-03-15 2:45PM EDT175.0043.300.000.000.00-110.00%
MCD210416C001800002021-04-05 2:16PM EDT180.0048.980.000.000.00-2100.00%
MCD210416C001850002021-04-12 10:09AM EDT185.0047.300.000.000.00-4180.00%
MCD210416C001900002021-04-09 2:54PM EDT190.0040.550.000.000.00-1280.00%
MCD210416C001950002021-04-05 10:37AM EDT195.0033.280.000.000.00-3440.00%
MCD210416C002000002021-04-08 3:36PM EDT200.0030.070.000.000.00-212900.00%
MCD210416C002050002021-03-22 3:49PM EDT205.0020.550.000.000.00--50.00%
MCD210416C002100002021-04-12 3:07PM EDT210.0020.750.000.000.00-531,0420.00%
MCD210416C002125002021-04-06 10:07AM EDT212.5017.600.000.000.00-250.00%
MCD210416C002150002021-04-12 3:28PM EDT215.0015.750.000.000.00-16620.00%
MCD210416C002175002021-04-09 3:51PM EDT217.5013.700.000.000.00-9290.00%
MCD210416C002200002021-04-12 3:38PM EDT220.0011.100.000.000.00-2183,8530.00%
MCD210416C002225002021-04-09 3:01PM EDT222.508.900.000.000.00-311500.00%
MCD210416C002250002021-04-12 3:39PM EDT225.006.250.000.000.00-938400.00%
MCD210416C002275002021-04-12 3:22PM EDT227.503.560.000.000.00-696520.00%
MCD210416C002300002021-04-12 3:49PM EDT230.002.200.000.000.00-2774,8240.00%
MCD210416C002325002021-04-12 3:57PM EDT232.500.790.000.000.00-8891,1801.56%
MCD210416C002350002021-04-12 3:56PM EDT235.000.280.000.000.00-3768363.13%
MCD210416C002375002021-04-12 2:59PM EDT237.500.130.000.000.00-2503586.25%
MCD210416C002400002021-04-12 3:47PM EDT240.000.050.000.000.00-1983,1166.25%
MCD210416C002425002021-04-12 3:48PM EDT242.500.020.000.000.00-818412.50%
MCD210416C002450002021-04-12 12:24PM EDT245.000.010.000.000.00-28412.50%
MCD210416C002475002021-04-09 3:15PM EDT247.500.020.000.000.00-81312.50%
MCD210416C002500002021-04-09 3:31PM EDT250.000.020.000.000.00-5479912.50%
MCD210416C002550002021-03-26 2:54PM EDT255.000.040.000.000.00-242525.00%
MCD210416C002600002021-04-07 12:11PM EDT260.000.020.000.000.00-520725.00%
MCD210416C002700002021-04-07 9:59AM EDT270.000.010.000.000.00-18525.00%
MCD210416C002800002021-03-18 2:29PM EDT280.000.070.000.000.00-222450.00%
MCD210416C002900002021-02-09 4:29PM EDT290.000.140.000.330.00--5102.15%
MCD210416C003000002021-04-07 9:59AM EDT300.000.010.000.000.00--150.00%
MCD210416C003200002021-02-26 10:30AM EDT320.000.090.000.270.00-11134.77%
認沽盤範圍2021年4月16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
MCD210416P001050002021-04-01 3:00PM EDT105.000.050.000.000.00-11550.00%
MCD210416P001100002021-02-19 12:47PM EDT110.000.090.000.470.00-1020317.58%
MCD210416P001150002021-02-19 12:04PM EDT115.000.100.001.120.00-14341.80%
MCD210416P001300002021-03-12 3:00PM EDT130.000.060.000.290.00-12236.33%
MCD210416P001400002021-03-01 4:39PM EDT140.000.110.000.250.00-24204.30%
MCD210416P001500002021-03-17 9:30AM EDT150.000.820.000.000.00-15950.00%
MCD210416P001550002021-03-04 4:49PM EDT155.000.200.000.230.00-17164.84%
MCD210416P001600002021-03-11 11:35AM EDT160.000.080.000.100.00-160138.28%
MCD210416P001650002021-04-08 9:48AM EDT165.000.010.000.000.00-518950.00%
MCD210416P001700002021-04-05 9:58AM EDT170.000.030.000.000.00-327950.00%
MCD210416P001750002021-04-12 12:30PM EDT175.000.010.000.000.00-4727150.00%
MCD210416P001800002021-04-08 10:10AM EDT180.000.030.000.000.00-169650.00%
MCD210416P001850002021-04-09 2:56PM EDT185.000.030.000.000.00-136750.00%
MCD210416P001900002021-04-12 12:29PM EDT190.000.010.000.000.00-457750.00%
MCD210416P001950002021-04-12 10:21AM EDT195.000.020.000.000.00-11,75725.00%
MCD210416P002000002021-04-12 1:22PM EDT200.000.020.000.000.00-21,10425.00%
MCD210416P002025002021-04-08 3:42PM EDT202.500.050.000.000.00-12825.00%
MCD210416P002050002021-04-08 10:01AM EDT205.000.060.000.000.00-2516425.00%
MCD210416P002075002021-04-09 3:33PM EDT207.500.040.000.000.00-25325.00%
MCD210416P002100002021-04-12 11:57AM EDT210.000.020.000.000.00-292,00725.00%
MCD210416P002125002021-04-12 10:08AM EDT212.500.030.000.000.00-311312.50%
MCD210416P002150002021-04-12 11:45AM EDT215.000.030.000.000.00-1721612.50%
MCD210416P002175002021-04-12 2:10PM EDT217.500.020.000.000.00-3039212.50%
MCD210416P002200002021-04-12 1:37PM EDT220.000.030.000.000.00-191,16912.50%
MCD210416P002225002021-04-12 3:51PM EDT222.500.050.000.000.00-2116696.25%
MCD210416P002250002021-04-12 3:56PM EDT225.000.130.000.000.00-2111,2796.25%
MCD210416P002275002021-04-12 3:47PM EDT227.500.350.000.000.00-3105173.13%
MCD210416P002300002021-04-12 3:38PM EDT230.001.050.000.000.00-5339331.56%
MCD210416P002325002021-04-12 3:27PM EDT232.502.530.000.000.00-1432040.00%
MCD210416P002350002021-04-12 1:59PM EDT235.004.110.000.000.00-15220.00%
MCD210416P002375002021-04-06 12:30PM EDT237.506.900.000.000.00-120.00%
MCD210416P002400002021-04-09 10:04AM EDT240.008.840.000.000.00-2330.00%
MCD210416P002425002021-04-12 12:03PM EDT242.5011.100.000.000.00---0.00%
MCD210416P002450002021-04-07 10:20AM EDT245.0013.050.000.000.00--20.00%
MCD210416P002500002021-04-07 10:02AM EDT250.0017.400.000.000.00-320.00%
MCD210416P002600002021-04-07 9:50AM EDT260.0027.720.000.000.00-330.00%
MCD210416P003200002021-03-31 10:01AM EDT320.0094.590.000.000.00--00.00%