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。
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210122C00170000 | 2021-01-11 10:59AM EST | 170.00 | 44.66 | 42.15 | 43.85 | 0.00 | - | - | 8 | 125.20% |
| MCD210122C00180000 | 2021-01-20 11:13AM EST | 180.00 | 31.60 | 32.75 | 33.10 | -0.70 | -2.17% | 400 | 519 | 90.23% |
| MCD210122C00185000 | 2021-01-11 2:04PM EST | 185.00 | 28.60 | 27.50 | 28.25 | 0.00 | - | 1 | 1 | 71.48% |
| MCD210122C00190000 | 2021-01-15 3:14PM EST | 190.00 | 20.48 | 22.70 | 23.30 | 0.00 | - | 10 | 13 | 70.41% |
| MCD210122C00192500 | 2020-12-18 6:09PM EST | 192.50 | 17.30 | 16.85 | 19.55 | 0.00 | - | - | 4 | 0.00% |
| MCD210122C00195000 | 2021-01-19 2:56PM EST | 195.00 | 13.20 | 17.60 | 18.80 | 0.00 | - | 20 | 22 | 66.11% |
| MCD210122C00197500 | 2021-01-14 11:10AM EST | 197.50 | 13.60 | 15.35 | 15.70 | 0.00 | - | 10 | 15 | 51.37% |
| MCD210122C00200000 | 2021-01-20 12:14PM EST | 200.00 | 11.75 | 12.85 | 13.05 | +2.20 | +23.04% | 22 | 43 | 45.41% |
| MCD210122C00202500 | 2021-01-20 12:25PM EST | 202.50 | 9.60 | 10.45 | 10.70 | +3.13 | +48.38% | 6 | 46 | 43.16% |
| MCD210122C00205000 | 2021-01-20 1:53PM EST | 205.00 | 8.12 | 8.00 | 8.20 | +3.97 | +95.66% | 54 | 127 | 35.16% |
| MCD210122C00207500 | 2021-01-20 1:34PM EST | 207.50 | 5.55 | 5.60 | 5.80 | +3.08 | +124.70% | 200 | 334 | 28.96% |
| MCD210122C00210000 | 2021-01-20 1:53PM EST | 210.00 | 3.37 | 3.20 | 3.45 | +2.26 | +203.60% | 747 | 1,503 | 22.10% |
| MCD210122C00212500 | 2021-01-20 1:53PM EST | 212.50 | 1.51 | 1.49 | 1.53 | +1.07 | +243.18% | 1,245 | 1,065 | 17.82% |
| MCD210122C00215000 | 2021-01-20 1:51PM EST | 215.00 | 0.54 | 0.51 | 0.55 | +0.34 | +170.00% | 686 | 1,193 | 17.82% |
| MCD210122C00217500 | 2021-01-20 1:46PM EST | 217.50 | 0.20 | 0.17 | 0.19 | +0.09 | +81.82% | 129 | 699 | 19.24% |
| MCD210122C00220000 | 2021-01-20 1:51PM EST | 220.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 124 | 769 | 22.27% |
| MCD210122C00222500 | 2021-01-20 1:36PM EST | 222.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 88 | 413 | 26.17% |
| MCD210122C00225000 | 2021-01-20 1:53PM EST | 225.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 29 | 266 | 30.47% |
| MCD210122C00227500 | 2021-01-20 10:48AM EST | 227.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 50 | 697 | 35.55% |
| MCD210122C00230000 | 2021-01-20 1:33PM EST | 230.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 10 | 324 | 37.70% |
| MCD210122C00232500 | 2021-01-19 12:18PM EST | 232.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 61 | 43.75% |
| MCD210122C00235000 | 2021-01-15 10:01AM EST | 235.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 5 | 129 | 48.44% |
| MCD210122C00237500 | 2021-01-19 2:40PM EST | 237.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 31 | 71 | 50.00% |
| MCD210122C00240000 | 2021-01-19 9:30AM EST | 240.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 52.34% |
| MCD210122C00242500 | 2021-01-12 10:52AM EST | 242.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 14 | 56.25% |
| MCD210122C00260000 | 2021-01-14 3:26PM EST | 260.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 82.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210122P00120000 | 2020-12-30 3:51PM EST | 120.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 249.22% |
| MCD210122P00150000 | 2021-01-06 10:27AM EST | 150.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 5 | 159.38% |
| MCD210122P00170000 | 2020-12-07 9:39AM EST | 170.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | - | 0 | 134.77% |
| MCD210122P00175000 | 2021-01-19 1:58PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 93 | 71.88% |
| MCD210122P00177500 | 2021-01-07 12:23PM EST | 177.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 75.00% |
| MCD210122P00180000 | 2021-01-14 3:52PM EST | 180.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 69.53% |
| MCD210122P00182500 | 2021-01-19 11:56AM EST | 182.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 22 | 66.41% |
| MCD210122P00185000 | 2021-01-15 11:22AM EST | 185.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 41 | 60.94% |
| MCD210122P00187500 | 2021-01-20 1:15PM EST | 187.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 18 | 73 | 58.59% |
| MCD210122P00190000 | 2021-01-20 1:14PM EST | 190.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 93 | 122 | 56.64% |
| MCD210122P00192500 | 2021-01-20 1:40PM EST | 192.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 132 | 98 | 53.52% |
| MCD210122P00195000 | 2021-01-20 1:14PM EST | 195.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 122 | 270 | 46.48% |
| MCD210122P00197500 | 2021-01-20 1:44PM EST | 197.50 | 0.05 | 0.05 | 0.08 | -0.06 | -54.55% | 13 | 168 | 42.58% |
| MCD210122P00200000 | 2021-01-20 1:54PM EST | 200.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 94 | 897 | 36.52% |
| MCD210122P00202500 | 2021-01-20 1:51PM EST | 202.50 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 111 | 647 | 31.54% |
| MCD210122P00205000 | 2021-01-20 1:48PM EST | 205.00 | 0.11 | 0.11 | 0.12 | -0.23 | -67.65% | 420 | 1,015 | 26.07% |
| MCD210122P00207500 | 2021-01-20 1:54PM EST | 207.50 | 0.18 | 0.16 | 0.18 | -0.67 | -78.82% | 321 | 798 | 21.24% |
| MCD210122P00210000 | 2021-01-20 1:53PM EST | 210.00 | 0.35 | 0.34 | 0.37 | -1.56 | -81.68% | 659 | 883 | 17.36% |
| MCD210122P00212500 | 2021-01-20 1:46PM EST | 212.50 | 1.07 | 1.02 | 1.05 | -2.58 | -70.68% | 676 | 590 | 15.55% |
| MCD210122P00215000 | 2021-01-20 1:40PM EST | 215.00 | 2.46 | 2.49 | 2.59 | -3.64 | -59.67% | 68 | 277 | 15.28% |
| MCD210122P00217500 | 2021-01-20 12:50PM EST | 217.50 | 5.59 | 4.55 | 4.80 | -3.36 | -37.54% | 5 | 95 | 16.60% |
| MCD210122P00220000 | 2021-01-20 12:14PM EST | 220.00 | 8.20 | 6.85 | 7.25 | -2.72 | -24.91% | 7 | 22 | 20.31% |
| MCD210122P00222500 | 2021-01-19 12:29PM EST | 222.50 | 13.95 | 9.40 | 10.05 | 0.00 | - | 10 | 12 | 38.28% |
| MCD210122P00225000 | 2021-01-11 12:27PM EST | 225.00 | 10.90 | 12.00 | 12.45 | 0.00 | - | - | 1 | 41.65% |
| MCD210122P00227500 | 2021-01-19 1:27PM EST | 227.50 | 19.05 | 14.40 | 14.90 | 0.00 | - | 6 | 1 | 45.70% |
| MCD210122P00230000 | 2021-01-12 1:53PM EST | 230.00 | 18.70 | 16.40 | 18.40 | 0.00 | - | 1 | 7 | 51.47% |
| MCD210122P00232500 | 2021-01-14 11:25AM EST | 232.50 | 21.20 | 19.45 | 20.05 | 0.00 | - | 2 | 2 | 63.97% |
| MCD210122P00235000 | 2021-01-14 11:25AM EST | 235.00 | 23.70 | 21.85 | 23.10 | 0.00 | - | 2 | 2 | 66.50% |
