香港股市 將在 7 小時 13 分鐘 開市

McDonald's Corporation (MCD)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
222.11-6.60 (-2.89%)
市場開市。 截至 2:16PM EDT。
價內期權
認購期權範圍2020年10月30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
MCD201030C001650002020-10-23 11:01AM EDT165.0064.4955.2557.200.00-11110.16%
MCD201030C001700002020-10-19 4:17PM EDT170.0055.1850.5052.350.00--1115.82%
MCD201030C001800002020-10-19 4:17PM EDT180.0049.1540.3042.150.00--973.44%
MCD201030C001900002020-10-02 12:11PM EDT190.0032.0331.3532.150.00-15556.25%
MCD201030C001950002020-10-19 2:45PM EDT195.0031.9826.4027.050.00-200.00%
MCD201030C002000002020-10-26 12:13PM EDT200.0022.7521.4522.10-5.15-18.46%81390.00%
MCD201030C002050002020-10-23 3:34PM EDT205.0023.5716.2517.200.00-12135.45%
MCD201030C002075002020-10-20 3:11PM EDT207.5020.1514.3014.700.00-101130.86%
MCD201030C002100002020-10-22 1:44PM EDT210.0015.5011.8512.25-3.30-17.55%15228.57%
MCD201030C002125002020-10-22 12:04PM EDT212.5010.659.4010.00-4.55-29.93%14030.25%
MCD201030C002150002020-10-26 11:45AM EDT215.008.007.257.70-6.10-43.26%229027.76%
MCD201030C002175002020-10-26 1:34PM EDT217.504.905.155.65-6.62-57.47%94126.81%
MCD201030C002200002020-10-26 1:55PM EDT220.003.493.603.75-5.73-62.15%7428424.78%
MCD201030C002225002020-10-26 1:58PM EDT222.502.202.182.27-4.70-68.12%11548023.71%
MCD201030C002250002020-10-26 2:00PM EDT225.001.251.201.28-3.72-74.85%43772423.56%
MCD201030C002275002020-10-26 1:56PM EDT227.500.580.650.70-2.74-82.53%59033124.15%
MCD201030C002300002020-10-26 1:54PM EDT230.000.310.300.35-1.62-83.94%6982,01324.46%
MCD201030C002325002020-10-26 1:41PM EDT232.500.150.170.18-0.94-86.24%3731,70325.34%
MCD201030C002350002020-10-26 2:00PM EDT235.000.100.080.10-0.47-82.46%4951,09626.66%
MCD201030C002375002020-10-26 1:56PM EDT237.500.050.050.07-0.16-76.19%8453228.91%
MCD201030C002400002020-10-26 1:50PM EDT240.000.040.020.05-0.07-63.64%5517531.06%
MCD201030C002425002020-10-26 1:43PM EDT242.500.030.000.04-0.04-57.14%157133.59%
MCD201030C002450002020-10-26 12:14PM EDT245.000.020.000.04-0.03-60.00%745036.91%
MCD201030C002475002020-10-23 3:28PM EDT247.500.100.000.070.00-212043.36%
MCD201030C002500002020-10-26 10:47AM EDT250.000.020.010.03-0.02-50.00%915341.80%
MCD201030C002525002020-10-16 12:34PM EDT252.500.070.000.030.00-2144.92%
MCD201030C002550002020-10-07 1:45PM EDT255.000.160.000.030.00-78448.05%
MCD201030C002600002020-10-14 9:49AM EDT260.000.170.000.030.00-18650.00%
MCD201030C002650002020-10-08 12:35PM EDT265.000.010.000.210.00-4169.53%
MCD201030C002700002020-10-07 11:04AM EDT270.000.030.000.030.00-52260.16%
MCD201030C002750002020-10-12 12:21PM EDT275.000.020.000.030.00-72065.63%
MCD201030C002800002020-10-23 10:29AM EDT280.000.010.000.030.00-11570.31%
認沽盤範圍2020年10月30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
MCD201030P001250002020-10-22 10:44AM EDT125.000.060.000.010.00--1150.00%
MCD201030P001500002020-10-13 12:18PM EDT150.000.060.000.230.00-11146.09%
MCD201030P001650002020-10-05 9:56AM EDT165.000.050.000.120.00-610105.08%
MCD201030P001700002020-09-23 3:50PM EDT170.000.490.000.480.00--1115.82%
MCD201030P001750002020-10-22 9:30AM EDT175.000.040.000.160.00--1289.45%
MCD201030P001800002020-10-21 10:49AM EDT180.000.030.000.040.00-222367.97%
MCD201030P001850002020-10-21 10:30AM EDT185.000.040.000.180.00-211271.88%
MCD201030P001900002020-10-23 9:30AM EDT190.000.040.000.190.00-105063.09%
MCD201030P001925002020-10-21 11:23AM EDT192.500.100.000.050.00-1853.52%
MCD201030P001950002020-10-23 11:31AM EDT195.000.100.000.13+0.03+42.86%103751.17%
MCD201030P001975002020-09-30 1:54PM EDT197.501.160.000.270.00-31252.34%
MCD201030P002000002020-10-26 1:57PM EDT200.000.060.030.08+0.01+20.00%44886043.75%
MCD201030P002025002020-10-26 1:56PM EDT202.500.080.050.10-0.01-11.11%1211340.63%
MCD201030P002050002020-10-26 1:23PM EDT205.000.100.090.12+0.01+11.11%417437.21%
MCD201030P002075002020-10-26 1:43PM EDT207.500.210.150.21+0.12+133.33%311336.23%
MCD201030P002100002020-10-26 1:46PM EDT210.000.280.240.29+0.20+250.00%10914133.50%
MCD201030P002125002020-10-26 1:56PM EDT212.500.460.380.51+0.30+187.50%8116532.69%
MCD201030P002150002020-10-26 1:56PM EDT215.000.750.650.72+0.54+257.14%59449629.79%
MCD201030P002175002020-10-26 1:58PM EDT217.501.131.081.15+0.84+289.66%20444628.15%
MCD201030P002200002020-10-26 2:00PM EDT220.001.831.771.86+1.35+281.25%1,0992,90027.03%
MCD201030P002225002020-10-26 1:58PM EDT222.502.922.852.98+2.16+284.21%40958526.78%
MCD201030P002250002020-10-26 1:58PM EDT225.004.514.354.55+3.24+255.12%1,5682,51627.56%
MCD201030P002275002020-10-26 1:42PM EDT227.506.606.256.50+4.46+208.41%17741529.40%
MCD201030P002300002020-10-26 1:58PM EDT230.008.598.408.70+5.48+176.21%15535232.13%
MCD201030P002325002020-10-26 1:46PM EDT232.5011.3410.6511.35+6.53+135.76%122140.50%
MCD201030P002350002020-10-26 1:50PM EDT235.0013.6513.1013.75+6.67+95.56%132444.78%
MCD201030P002375002020-10-23 9:57AM EDT237.508.3515.5015.800.00-11241.07%
MCD201030P002400002020-10-26 1:41PM EDT240.0018.5917.9518.35+7.86+73.25%11447.07%
MCD201030P002425002020-10-22 3:59PM EDT242.5014.9020.4021.15+1.54+11.53%11958.72%
MCD201030P002450002020-10-21 3:36PM EDT245.0016.4522.9523.650.00-1154.79%
MCD201030P002475002020-10-23 9:58AM EDT247.5017.9025.4026.250.00-5959.91%
MCD201030P002500002020-10-26 11:52AM EDT250.0026.9027.9028.85+5.80+27.49%1165.67%