香港股市 將在 6 小時 21 分鐘 開市

McDonald's Corporation (MCD)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
212.81+3.72 (+1.78%)
市場開市。 截至 2:09PM EST。
價內期權
認購期權範圍2021年1月22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
MCD210122C001700002021-01-11 10:59AM EST170.0044.6642.1543.850.00--8125.20%
MCD210122C001800002021-01-20 11:13AM EST180.0031.6032.7533.10-0.70-2.17%40051990.23%
MCD210122C001850002021-01-11 2:04PM EST185.0028.6027.5028.250.00-1171.48%
MCD210122C001900002021-01-15 3:14PM EST190.0020.4822.7023.300.00-101370.41%
MCD210122C001925002020-12-18 6:09PM EST192.5017.3016.8519.550.00--40.00%
MCD210122C001950002021-01-19 2:56PM EST195.0013.2017.6018.800.00-202266.11%
MCD210122C001975002021-01-14 11:10AM EST197.5013.6015.3515.700.00-101551.37%
MCD210122C002000002021-01-20 12:14PM EST200.0011.7512.8513.05+2.20+23.04%224345.41%
MCD210122C002025002021-01-20 12:25PM EST202.509.6010.4510.70+3.13+48.38%64643.16%
MCD210122C002050002021-01-20 1:53PM EST205.008.128.008.20+3.97+95.66%5412735.16%
MCD210122C002075002021-01-20 1:34PM EST207.505.555.605.80+3.08+124.70%20033428.96%
MCD210122C002100002021-01-20 1:53PM EST210.003.373.203.45+2.26+203.60%7471,50322.10%
MCD210122C002125002021-01-20 1:53PM EST212.501.511.491.53+1.07+243.18%1,2451,06517.82%
MCD210122C002150002021-01-20 1:51PM EST215.000.540.510.55+0.34+170.00%6861,19317.82%
MCD210122C002175002021-01-20 1:46PM EST217.500.200.170.19+0.09+81.82%12969919.24%
MCD210122C002200002021-01-20 1:51PM EST220.000.080.070.09-0.02-20.00%12476922.27%
MCD210122C002225002021-01-20 1:36PM EST222.500.070.050.060.00-8841326.17%
MCD210122C002250002021-01-20 1:53PM EST225.000.050.040.05-0.01-16.67%2926630.47%
MCD210122C002275002021-01-20 10:48AM EST227.500.030.030.05-0.02-40.00%5069735.55%
MCD210122C002300002021-01-20 1:33PM EST230.000.030.020.03-0.02-40.00%1032437.70%
MCD210122C002325002021-01-19 12:18PM EST232.500.020.020.04-0.02-50.00%26143.75%
MCD210122C002350002021-01-15 10:01AM EST235.000.020.020.04-0.01-33.33%512948.44%
MCD210122C002375002021-01-19 2:40PM EST237.500.030.010.040.00-317150.00%
MCD210122C002400002021-01-19 9:30AM EST240.000.050.000.040.00-11252.34%
MCD210122C002425002021-01-12 10:52AM EST242.500.040.000.040.00-81456.25%
MCD210122C002600002021-01-14 3:26PM EST260.000.040.000.040.00-11282.81%
認沽盤範圍2021年1月22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
MCD210122P001200002020-12-30 3:51PM EST120.000.090.000.130.00-13249.22%
MCD210122P001500002021-01-06 10:27AM EST150.000.010.000.130.00-15159.38%
MCD210122P001700002020-12-07 9:39AM EST170.000.500.000.600.00--0134.77%
MCD210122P001750002021-01-19 1:58PM EST175.000.010.000.010.00-709371.88%
MCD210122P001775002021-01-07 12:23PM EST177.500.080.000.030.00-3075.00%
MCD210122P001800002021-01-14 3:52PM EST180.000.100.000.030.00-1869.53%
MCD210122P001825002021-01-19 11:56AM EST182.500.040.010.030.00-52266.41%
MCD210122P001850002021-01-15 11:22AM EST185.000.050.000.040.00-114160.94%
MCD210122P001875002021-01-20 1:15PM EST187.500.020.020.04-0.01-33.33%187358.59%
MCD210122P001900002021-01-20 1:14PM EST190.000.020.000.10-0.03-60.00%9312256.64%
MCD210122P001925002021-01-20 1:40PM EST192.500.050.000.070.00-1329853.52%
MCD210122P001950002021-01-20 1:14PM EST195.000.050.040.06-0.01-16.67%12227046.48%
MCD210122P001975002021-01-20 1:44PM EST197.500.050.050.08-0.06-54.55%1316842.58%
MCD210122P002000002021-01-20 1:54PM EST200.000.080.060.08-0.03-27.27%9489736.52%
MCD210122P002025002021-01-20 1:51PM EST202.500.080.070.10-0.09-52.94%11164731.54%
MCD210122P002050002021-01-20 1:48PM EST205.000.110.110.12-0.23-67.65%4201,01526.07%
MCD210122P002075002021-01-20 1:54PM EST207.500.180.160.18-0.67-78.82%32179821.24%
MCD210122P002100002021-01-20 1:53PM EST210.000.350.340.37-1.56-81.68%65988317.36%
MCD210122P002125002021-01-20 1:46PM EST212.501.071.021.05-2.58-70.68%67659015.55%
MCD210122P002150002021-01-20 1:40PM EST215.002.462.492.59-3.64-59.67%6827715.28%
MCD210122P002175002021-01-20 12:50PM EST217.505.594.554.80-3.36-37.54%59516.60%
MCD210122P002200002021-01-20 12:14PM EST220.008.206.857.25-2.72-24.91%72220.31%
MCD210122P002225002021-01-19 12:29PM EST222.5013.959.4010.050.00-101238.28%
MCD210122P002250002021-01-11 12:27PM EST225.0010.9012.0012.450.00--141.65%
MCD210122P002275002021-01-19 1:27PM EST227.5019.0514.4014.900.00-6145.70%
MCD210122P002300002021-01-12 1:53PM EST230.0018.7016.4018.400.00-1751.47%
MCD210122P002325002021-01-14 11:25AM EST232.5021.2019.4520.050.00-2263.97%
MCD210122P002350002021-01-14 11:25AM EST235.0023.7021.8523.100.00-2266.50%