MCD - McDonald's Corporation

NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2019年11月15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
MCD191115C001550002019-10-21 9:31AM EST155.0054.8539.1040.650.00-10159.57%
MCD191115C001600002019-10-22 1:08PM EST160.0040.7834.0035.750.00-200141.31%
MCD191115C001650002019-10-30 6:21PM EST165.0028.1029.1030.950.00--0129.59%
MCD191115C001700002019-11-13 12:28PM EST170.0024.2524.0024.30+0.25+1.04%1068.56%
MCD191115C001750002019-11-12 1:27PM EST175.0018.2219.1020.600.00-3086.43%
MCD191115C001800002019-11-11 3:32PM EST180.0012.6014.1514.400.00-1050.10%
MCD191115C001850002019-11-12 3:25PM EST185.008.509.159.400.00-16035.11%
MCD191115C001875002019-11-13 11:03AM EST187.506.826.706.85+0.72+11.80%13025.20%
MCD191115C001900002019-11-13 1:58PM EST190.004.354.254.40+0.65+17.57%169019.24%
MCD191115C001925002019-11-13 1:57PM EST192.502.082.062.14+0.34+19.54%341015.04%
MCD191115C001950002019-11-13 2:05PM EST195.000.620.590.62+0.13+26.53%2,135013.55%
MCD191115C001975002019-11-13 2:06PM EST197.500.130.120.13+0.01+8.33%2,026014.65%
MCD191115C002000002019-11-13 1:46PM EST200.000.050.040.050.00-278018.16%
MCD191115C002025002019-11-13 1:46PM EST202.500.020.020.03-0.01-33.33%62022.46%
MCD191115C002050002019-11-13 1:50PM EST205.000.010.000.010.00-10024.22%
MCD191115C002075002019-11-13 9:44AM EST207.500.010.000.01-0.01-50.00%1028.91%
MCD191115C002100002019-11-13 10:12AM EST210.000.010.000.010.00-6033.59%
MCD191115C002125002019-11-13 10:10AM EST212.500.010.000.02-0.01-50.00%1041.02%
MCD191115C002150002019-11-11 1:54PM EST215.000.010.000.010.00-4042.19%
MCD191115C002175002019-11-06 11:38AM EST217.500.020.000.030.00-40052.73%
MCD191115C002200002019-11-13 1:09PM EST220.000.010.000.010.00-1050.78%
MCD191115C002225002019-10-24 10:39AM EST222.500.060.000.060.00--061.72%
MCD191115C002250002019-11-13 10:12AM EST225.000.020.000.04-0.01-33.33%3063.28%
MCD191115C002275002019-10-22 9:29AM EST227.500.010.000.020.00-2062.50%
MCD191115C002300002019-11-04 11:12AM EST230.000.010.000.010.00-2062.50%
MCD191115C002325002019-10-31 9:36AM EST232.500.020.000.070.00-10080.47%
MCD191115C002400002019-10-28 11:17AM EST240.000.010.000.040.00-3087.50%
MCD191115C002500002019-09-17 11:36AM EST250.000.050.000.030.00-1099.22%
MCD191115C002600002019-09-26 9:40AM EST260.000.050.000.030.00--0112.50%
MCD191115C002700002019-09-15 11:09PM EST270.000.03-0.030.00--1134.38%
MCD191115C003100002019-09-29 11:08PM EST310.000.02-0.020.00--0176.56%
認沽盤範圍2019年11月15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
MCD191115P001400002019-10-02 10:17AM EST140.000.020.010.030.00--0132.81%
MCD191115P001500002019-11-08 11:02AM EST150.000.010.000.010.00-9093.75%
MCD191115P001550002019-11-04 9:31AM EST155.000.020.000.030.00--092.19%
MCD191115P001600002019-11-04 3:25PM EST160.000.030.000.030.00-7079.69%
MCD191115P001650002019-11-05 3:01PM EST165.000.030.000.030.00-68068.75%
MCD191115P001700002019-11-12 1:52PM EST170.000.010.000.030.00-26057.03%
MCD191115P001750002019-11-12 12:28PM EST175.000.030.000.010.00-1,001043.75%
MCD191115P001800002019-11-13 1:45PM EST180.000.010.000.01-0.02-66.67%21032.81%
MCD191115P001850002019-11-13 1:46PM EST185.000.010.000.02-0.02-66.67%226024.22%
MCD191115P001875002019-11-13 1:33PM EST187.500.030.020.04-0.05-62.50%150020.51%
MCD191115P001900002019-11-13 1:54PM EST190.000.080.070.09-0.13-61.90%365016.50%
MCD191115P001925002019-11-13 1:56PM EST192.500.340.340.36-0.41-54.67%705014.26%
MCD191115P001950002019-11-13 2:04PM EST195.001.341.331.39-0.76-36.19%275013.62%
MCD191115P001975002019-11-13 1:57PM EST197.503.403.303.50-0.90-20.93%21017.53%
MCD191115P002000002019-11-13 1:48PM EST200.005.905.705.90-0.70-10.61%160022.46%
MCD191115P002025002019-11-13 1:07PM EST202.508.358.308.50-0.88-9.53%40033.50%
MCD191115P002050002019-11-13 10:18AM EST205.0010.8410.8011.00-1.05-8.83%2040.72%
MCD191115P002075002019-11-13 11:17AM EST207.5013.3013.2514.85-0.72-5.14%2065.19%
MCD191115P002100002019-11-13 12:33PM EST210.0015.7715.7515.95-0.98-5.85%21051.56%
MCD191115P002125002019-10-25 10:07AM EST212.5016.8018.1519.950.00-1080.66%
MCD191115P002150002019-10-24 11:55AM EST215.0018.0020.7022.550.00--090.23%
MCD191115P002175002019-11-07 2:43PM EST217.5025.0023.2025.050.00-39097.41%
MCD191115P002200002019-10-30 2:19PM EST220.0023.6025.6527.550.00-1040103.61%
MCD191115P002250002019-11-11 12:13AM EST225.0030.8030.6532.650.00---118.65%
MCD191115P002300002019-10-22 12:01PM EST230.0028.6835.3537.450.00-30121.68%
MCD191115P002400002019-10-22 2:10PM EST240.0039.6545.6547.600.00-10154.35%
MCD191115P002500002019-10-21 1:08PM EST250.0039.6255.7057.450.00-50174.22%
MCD191115P002900002019-11-05 2:00PM EST290.0097.5095.7097.450.00-10249.02%
MCD191115P003100002019-09-24 12:41PM EST310.00100.50113.80116.900.00--1298.93%