香港股市 已收市

McDonald's Corporation (MCD)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
278.58-0.56 (-0.20%)
收市:04:00PM EDT
278.99 +0.41 (+0.15%)
市前: 07:14AM EDT
價內期權
認購期權範圍2024年3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
MCD240322C001800002024-02-28 3:26PM EDT180.00115.3096.90100.400.00-55164.84%
MCD240322C002300002024-02-16 2:24PM EDT230.0062.9347.0050.700.00-5095.61%
MCD240322C002600002024-02-21 4:16PM EDT260.0033.7017.3020.550.00--271.88%
MCD240322C002650002024-03-13 1:05PM EDT265.0020.2712.4015.550.00--158.81%
MCD240322C002700002024-03-15 11:34AM EDT270.0010.308.1510.000.00-10030038.92%
MCD240322C002725002024-03-18 1:16PM EDT272.507.056.407.25-1.20-14.55%1129.32%
MCD240322C002750002024-03-18 2:52PM EDT275.004.614.404.65-0.39-7.80%53321.24%
MCD240322C002775002024-03-18 3:59PM EDT277.502.632.642.80-0.78-22.87%14416219.10%
MCD240322C002800002024-03-18 3:55PM EDT280.001.421.401.48-0.61-30.05%55052318.13%
MCD240322C002825002024-03-18 3:58PM EDT282.500.630.620.68-0.33-34.38%50558517.73%
MCD240322C002850002024-03-18 3:48PM EDT285.000.250.240.27-0.28-52.83%35666717.60%
MCD240322C002875002024-03-18 3:53PM EDT287.500.110.090.13-0.12-52.17%32888318.85%
MCD240322C002900002024-03-18 3:55PM EDT290.000.050.050.07-0.06-54.55%52783020.41%
MCD240322C002925002024-03-18 3:37PM EDT292.500.030.020.05-0.05-62.50%1121,35922.66%
MCD240322C002950002024-03-18 3:55PM EDT295.000.010.010.02-0.04-80.00%10690023.05%
MCD240322C002975002024-03-18 2:54PM EDT297.500.010.010.03-0.03-75.00%918227.34%
MCD240322C003000002024-03-18 1:17PM EDT300.000.010.000.02-0.03-75.00%2460028.91%
MCD240322C003025002024-03-15 3:48PM EDT302.500.030.000.200.00-27444.14%
MCD240322C003050002024-03-18 11:04AM EDT305.000.020.000.220.00-4816048.54%
MCD240322C003075002024-03-14 12:18PM EDT307.500.040.000.950.00-31360.55%
MCD240322C003100002024-03-15 11:12AM EDT310.000.020.000.010.00-426436.72%
MCD240322C003125002024-03-06 1:23PM EDT312.500.200.000.450.00-2259.08%
MCD240322C003150002024-03-18 9:39AM EDT315.000.010.000.25-0.03-75.00%226156.84%
MCD240322C003200002024-02-26 4:59PM EDT320.000.240.000.450.00-2268.95%
MCD240322C003250002024-03-13 9:30AM EDT325.000.100.000.110.00-51361.72%
認沽盤範圍2024年3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
MCD240322P002150002024-03-04 11:53AM EDT215.000.050.000.330.00-99115.04%
MCD240322P002250002024-03-11 11:06AM EDT225.000.010.000.310.00-101096.29%
MCD240322P002350002024-03-15 2:39PM EDT235.000.03-0.060.00--269.34%
MCD240322P002400002024-03-14 11:26AM EDT240.000.010.000.010.00-21750.78%
MCD240322P002450002024-03-11 9:30AM EDT245.000.100.000.110.00-26853.52%
MCD240322P002475002024-03-18 11:55AM EDT247.500.04--+0.04--40.00%
MCD240322P002500002024-03-15 1:29PM EDT250.000.010.000.390.00-22855.96%
MCD240322P002525002024-03-14 12:02PM EDT252.500.050.000.360.00--1050.88%
MCD240322P002550002024-03-18 1:15PM EDT255.000.020.000.02-0.01-33.33%242333.99%
MCD240322P002575002024-03-15 1:56PM EDT257.500.050.000.450.00--4451.12%
MCD240322P002600002024-03-18 10:43AM EDT260.000.040.000.04-0.03-42.86%1110529.88%
MCD240322P002625002024-03-18 1:24PM EDT262.500.020.010.04-0.11-84.62%11226.17%
MCD240322P002650002024-03-18 3:45PM EDT265.000.040.020.08-0.09-69.23%2311125.20%
MCD240322P002675002024-03-18 3:28PM EDT267.500.080.030.30-0.15-65.22%3010427.93%
MCD240322P002700002024-03-18 3:59PM EDT270.000.190.150.19-0.14-42.42%10134020.51%
MCD240322P002725002024-03-18 3:54PM EDT272.500.310.310.38-0.27-46.55%2221,14819.19%
MCD240322P002750002024-03-18 3:58PM EDT275.000.730.660.73-0.32-30.48%34253717.65%
MCD240322P002775002024-03-18 3:59PM EDT277.501.451.361.43-0.27-15.70%31843516.55%
MCD240322P002800002024-03-18 3:59PM EDT280.002.692.512.66-0.04-1.47%15156415.99%
MCD240322P002825002024-03-18 2:58PM EDT282.504.163.904.50-0.19-4.37%4029816.58%
MCD240322P002850002024-03-18 3:48PM EDT285.006.776.007.75-0.16-2.31%7641731.30%
MCD240322P002875002024-03-18 2:58PM EDT287.508.738.3510.35+0.35+4.18%37838.67%
MCD240322P002900002024-03-18 2:06PM EDT290.0011.0510.0513.50-0.45-3.91%8252.10%
MCD240322P002925002024-03-15 1:04PM EDT292.5013.0112.3015.550.00-1052.71%
MCD240322P002950002024-03-18 12:24PM EDT295.0016.0314.9018.30+0.70+4.57%4761.40%
MCD240322P002975002024-03-18 3:48PM EDT297.5019.1717.5520.40+5.95+45.01%2061.45%
MCD240322P003000002024-03-13 3:53PM EDT300.0015.2519.8022.650.00-170162.70%
MCD240322P003025002024-03-12 9:58AM EDT302.507.4522.3025.700.00-1075.76%
MCD240322P003050002024-03-13 3:16PM EDT305.0022.1524.9027.650.00-10072.07%