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1月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD200124C00165000 | 2019-12-26 10:40AM EST | 165.00 | 31.60 | 46.05 | 47.85 | 0.00 | - | - | 1 | 119.29% |
| MCD200124C00170000 | 2020-01-15 10:28AM EST | 170.00 | 40.00 | 41.10 | 42.80 | 0.00 | - | 200 | 181 | 106.35% |
| MCD200124C00175000 | 2019-12-30 2:45PM EST | 175.00 | 21.75 | 36.00 | 38.05 | 0.00 | - | 2 | 2 | 58.20% |
| MCD200124C00177500 | 2019-12-19 2:40PM EST | 177.50 | 20.13 | 33.50 | 35.35 | 0.00 | - | - | 1 | 90.77% |
| MCD200124C00180000 | 2020-01-16 2:39PM EST | 180.00 | 30.78 | 30.05 | 34.40 | +13.58 | +78.95% | 1 | 23 | 65.23% |
| MCD200124C00182500 | 2020-01-15 11:47AM EST | 182.50 | 27.39 | 28.40 | 30.40 | 0.00 | - | - | 100 | 80.76% |
| MCD200124C00185000 | 2020-01-06 3:03PM EST | 185.00 | 17.10 | 26.20 | 27.75 | 0.00 | - | 2 | 4 | 71.73% |
| MCD200124C00187500 | 2020-01-02 2:51PM EST | 187.50 | 13.18 | 23.50 | 25.50 | 0.00 | - | 4 | 4 | 71.48% |
| MCD200124C00190000 | 2020-01-10 10:56AM EST | 190.00 | 18.50 | 21.00 | 23.00 | 0.00 | - | 5 | 37 | 65.75% |
| MCD200124C00192500 | 2020-01-15 10:59AM EST | 192.50 | 17.57 | 18.65 | 20.25 | 0.00 | - | 5 | 20 | 55.32% |
| MCD200124C00195000 | 2020-01-17 2:45PM EST | 195.00 | 17.40 | 16.20 | 17.80 | +5.34 | +44.28% | 3 | 65 | 50.73% |
| MCD200124C00197500 | 2020-01-16 3:59PM EST | 197.50 | 13.40 | 13.75 | 15.25 | +1.09 | +8.85% | 4 | 749 | 44.24% |
| MCD200124C00200000 | 2020-01-17 11:55AM EST | 200.00 | 12.64 | 11.90 | 12.10 | +2.99 | +30.98% | 3 | 489 | 24.37% |
| MCD200124C00202500 | 2020-01-17 3:55PM EST | 202.50 | 9.50 | 9.40 | 9.60 | +2.35 | +32.87% | 25 | 574 | 20.07% |
| MCD200124C00205000 | 2020-01-17 3:01PM EST | 205.00 | 7.50 | 6.95 | 7.20 | +2.35 | +45.63% | 47 | 601 | 18.07% |
| MCD200124C00207500 | 2020-01-17 3:59PM EST | 207.50 | 4.75 | 4.55 | 4.75 | +1.67 | +54.22% | 164 | 716 | 13.87% |
| MCD200124C00210000 | 2020-01-17 3:59PM EST | 210.00 | 2.54 | 2.46 | 2.58 | +1.03 | +68.21% | 691 | 1,571 | 11.73% |
| MCD200124C00212500 | 2020-01-17 3:59PM EST | 212.50 | 1.03 | 1.01 | 1.07 | +0.38 | +58.46% | 1,903 | 1,639 | 11.21% |
| MCD200124C00215000 | 2020-01-17 3:59PM EST | 215.00 | 0.35 | 0.32 | 0.35 | +0.09 | +34.62% | 2,162 | 1,872 | 11.52% |
| MCD200124C00217500 | 2020-01-17 3:58PM EST | 217.50 | 0.11 | 0.12 | 0.13 | -0.01 | -8.33% | 401 | 302 | 12.94% |
| MCD200124C00220000 | 2020-01-17 3:46PM EST | 220.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 245 | 604 | 15.14% |
| MCD200124C00222500 | 2020-01-17 2:20PM EST | 222.50 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 16 | 20 | 18.36% |
| MCD200124C00225000 | 2020-01-15 10:55AM EST | 225.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 14 | 21.19% |
| MCD200124C00227500 | 2020-01-14 2:45PM EST | 227.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 16 | 23.63% |
| MCD200124C00230000 | 2020-01-14 2:50PM EST | 230.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 67 | 26.76% |
| MCD200124C00235000 | 2020-01-14 2:50PM EST | 235.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 37 | 31.64% |
認沽盤範圍2020年1月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD200124P00170000 | 2019-12-16 12:10AM EST | 170.00 | 0.10 | - | 0.03 | 0.00 | - | - | 0 | 62.89% |
| MCD200124P00175000 | 2020-01-14 1:55PM EST | 175.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 25 | 56.64% |
| MCD200124P00177500 | 2020-01-10 11:53AM EST | 177.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 43 | 52.73% |
| MCD200124P00180000 | 2020-01-17 12:07PM EST | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 490 | 48.05% |
| MCD200124P00182500 | 2020-01-15 2:14PM EST | 182.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 151 | 44.53% |
| MCD200124P00185000 | 2020-01-16 9:31AM EST | 185.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 275 | 41.02% |
| MCD200124P00187500 | 2020-01-16 9:30AM EST | 187.50 | 0.26 | 0.00 | 0.03 | +0.25 | +2,500.00% | 5 | 597 | 37.31% |
| MCD200124P00190000 | 2020-01-17 3:03PM EST | 190.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 37 | 505 | 33.59% |
| MCD200124P00192500 | 2020-01-17 2:36PM EST | 192.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 14 | 362 | 30.08% |
| MCD200124P00195000 | 2020-01-17 2:51PM EST | 195.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 15 | 279 | 26.56% |
| MCD200124P00197500 | 2020-01-17 11:34AM EST | 197.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 10 | 365 | 23.05% |
| MCD200124P00200000 | 2020-01-17 3:34PM EST | 200.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 52 | 352 | 19.34% |
| MCD200124P00202500 | 2020-01-17 3:54PM EST | 202.50 | 0.03 | 0.04 | 0.05 | -0.13 | -81.25% | 19 | 548 | 17.09% |
| MCD200124P00205000 | 2020-01-17 3:33PM EST | 205.00 | 0.08 | 0.06 | 0.08 | -0.24 | -75.00% | 226 | 851 | 14.41% |
| MCD200124P00207500 | 2020-01-17 3:46PM EST | 207.50 | 0.17 | 0.16 | 0.18 | -0.60 | -77.92% | 330 | 745 | 12.31% |
| MCD200124P00210000 | 2020-01-17 3:57PM EST | 210.00 | 0.51 | 0.52 | 0.56 | -1.16 | -69.46% | 539 | 503 | 11.33% |
| MCD200124P00212500 | 2020-01-17 3:55PM EST | 212.50 | 1.54 | 1.49 | 1.60 | -1.43 | -48.15% | 510 | 240 | 11.29% |
| MCD200124P00215000 | 2020-01-17 3:39PM EST | 215.00 | 3.20 | 3.25 | 3.45 | -2.20 | -40.74% | 257 | 19 | 12.50% |