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
MCD200124C001650002019-12-26 10:40AM EST165.0031.6046.0547.850.00--1119.29%
MCD200124C001700002020-01-15 10:28AM EST170.0040.0041.1042.800.00-200181106.35%
MCD200124C001750002019-12-30 2:45PM EST175.0021.7536.0038.050.00-2258.20%
MCD200124C001775002019-12-19 2:40PM EST177.5020.1333.5035.350.00--190.77%
MCD200124C001800002020-01-16 2:39PM EST180.0030.7830.0534.40+13.58+78.95%12365.23%
MCD200124C001825002020-01-15 11:47AM EST182.5027.3928.4030.400.00--10080.76%
MCD200124C001850002020-01-06 3:03PM EST185.0017.1026.2027.750.00-2471.73%
MCD200124C001875002020-01-02 2:51PM EST187.5013.1823.5025.500.00-4471.48%
MCD200124C001900002020-01-10 10:56AM EST190.0018.5021.0023.000.00-53765.75%
MCD200124C001925002020-01-15 10:59AM EST192.5017.5718.6520.250.00-52055.32%
MCD200124C001950002020-01-17 2:45PM EST195.0017.4016.2017.80+5.34+44.28%36550.73%
MCD200124C001975002020-01-16 3:59PM EST197.5013.4013.7515.25+1.09+8.85%474944.24%
MCD200124C002000002020-01-17 11:55AM EST200.0012.6411.9012.10+2.99+30.98%348924.37%
MCD200124C002025002020-01-17 3:55PM EST202.509.509.409.60+2.35+32.87%2557420.07%
MCD200124C002050002020-01-17 3:01PM EST205.007.506.957.20+2.35+45.63%4760118.07%
MCD200124C002075002020-01-17 3:59PM EST207.504.754.554.75+1.67+54.22%16471613.87%
MCD200124C002100002020-01-17 3:59PM EST210.002.542.462.58+1.03+68.21%6911,57111.73%
MCD200124C002125002020-01-17 3:59PM EST212.501.031.011.07+0.38+58.46%1,9031,63911.21%
MCD200124C002150002020-01-17 3:59PM EST215.000.350.320.35+0.09+34.62%2,1621,87211.52%
MCD200124C002175002020-01-17 3:58PM EST217.500.110.120.13-0.01-8.33%40130212.94%
MCD200124C002200002020-01-17 3:46PM EST220.000.070.050.070.00-24560415.14%
MCD200124C002225002020-01-17 2:20PM EST222.500.040.000.06-0.02-33.33%162018.36%
MCD200124C002250002020-01-15 10:55AM EST225.000.040.000.050.00--1421.19%
MCD200124C002275002020-01-14 2:45PM EST227.500.030.000.040.00--1623.63%
MCD200124C002300002020-01-14 2:50PM EST230.000.030.000.040.00--6726.76%
MCD200124C002350002020-01-14 2:50PM EST235.000.030.000.030.00--3731.64%
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
MCD200124P001700002019-12-16 12:10AM EST170.000.10-0.030.00--062.89%
MCD200124P001750002020-01-14 1:55PM EST175.000.010.000.070.00-112556.64%
MCD200124P001775002020-01-10 11:53AM EST177.500.040.000.070.00-14352.73%
MCD200124P001800002020-01-17 12:07PM EST180.000.010.000.030.00-149048.05%
MCD200124P001825002020-01-15 2:14PM EST182.500.010.000.030.00-1515144.53%
MCD200124P001850002020-01-16 9:31AM EST185.000.010.000.03-0.02-66.67%127541.02%
MCD200124P001875002020-01-16 9:30AM EST187.500.260.000.03+0.25+2,500.00%559737.31%
MCD200124P001900002020-01-17 3:03PM EST190.000.020.000.03-0.02-50.00%3750533.59%
MCD200124P001925002020-01-17 2:36PM EST192.500.020.000.03+0.01+100.00%1436230.08%
MCD200124P001950002020-01-17 2:51PM EST195.000.020.000.03-0.04-66.67%1527926.56%
MCD200124P001975002020-01-17 11:34AM EST197.500.020.000.03-0.02-50.00%1036523.05%
MCD200124P002000002020-01-17 3:34PM EST200.000.030.020.03-0.05-62.50%5235219.34%
MCD200124P002025002020-01-17 3:54PM EST202.500.030.040.05-0.13-81.25%1954817.09%
MCD200124P002050002020-01-17 3:33PM EST205.000.080.060.08-0.24-75.00%22685114.41%
MCD200124P002075002020-01-17 3:46PM EST207.500.170.160.18-0.60-77.92%33074512.31%
MCD200124P002100002020-01-17 3:57PM EST210.000.510.520.56-1.16-69.46%53950311.33%
MCD200124P002125002020-01-17 3:55PM EST212.501.541.491.60-1.43-48.15%51024011.29%
MCD200124P002150002020-01-17 3:39PM EST215.003.203.253.45-2.20-40.74%2571912.50%