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
282.02+3.40 (+1.22%)
收市:04:00PM EDT
281.27 -0.75 (-0.27%)
市前: 04:35AM EDT
價內期權
認購期權範圍2024年3月28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
MCD240328C002600002024-03-19 12:38PM EDT260.0024.500.000.000.00-100.00%
MCD240328C002650002024-03-27 1:11PM EDT265.0015.730.000.000.00-1100.00%
MCD240328C002675002024-03-26 9:44AM EDT267.5011.300.000.000.00-2000.00%
MCD240328C002700002024-03-25 2:34PM EDT270.008.490.000.000.00-4100.00%
MCD240328C002725002024-03-27 3:48PM EDT272.509.050.000.000.00-600.00%
MCD240328C002750002024-03-27 11:17AM EDT275.005.540.000.000.00-1400.00%
MCD240328C002775002024-03-27 3:39PM EDT277.503.800.000.000.00-13800.00%
MCD240328C002800002024-03-27 3:59PM EDT280.002.390.000.000.00-53200.00%
MCD240328C002825002024-03-27 3:59PM EDT282.500.620.000.000.00-3,97500.78%
MCD240328C002850002024-03-27 3:59PM EDT285.000.130.000.000.00-87406.25%
MCD240328C002875002024-03-27 3:59PM EDT287.500.020.000.000.00-322012.50%
MCD240328C002900002024-03-27 1:35PM EDT290.000.020.000.000.00-54012.50%
MCD240328C002925002024-03-27 1:17PM EDT292.500.010.000.000.00-24012.50%
MCD240328C002950002024-03-27 3:49PM EDT295.000.010.000.000.00-71025.00%
MCD240328C002975002024-03-27 10:53AM EDT297.500.010.000.000.00-60025.00%
MCD240328C003000002024-03-26 2:18PM EDT300.000.020.000.000.00-44025.00%
MCD240328C003025002024-03-20 10:23AM EDT302.500.060.000.000.00-7025.00%
MCD240328C003050002024-03-27 1:07PM EDT305.000.010.000.000.00-1025.00%
MCD240328C003075002024-03-18 12:24PM EDT307.500.060.000.000.00-2050.00%
MCD240328C003100002024-03-21 9:30AM EDT310.000.390.000.000.00-2050.00%
MCD240328C003125002024-03-11 11:21AM EDT312.500.280.000.000.00-1050.00%
MCD240328C003150002024-03-19 12:36PM EDT315.000.060.000.000.00-1050.00%
MCD240328C003200002024-03-25 11:40AM EDT320.000.010.000.000.00-59050.00%
MCD240328C003250002024-02-21 4:32PM EDT325.000.220.000.200.00--0123.83%
MCD240328C003300002024-02-21 4:34PM EDT330.000.170.000.210.00--0136.33%
MCD240328C003350002024-03-12 10:36AM EDT335.000.020.000.000.00-2050.00%
認沽盤範圍2024年3月28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
MCD240328P002150002024-03-13 9:52AM EDT215.000.020.000.000.00-1050.00%
MCD240328P002200002024-03-13 1:51PM EDT220.000.120.000.000.00--050.00%
MCD240328P002350002024-03-14 11:16AM EDT235.000.050.000.000.00-10050.00%
MCD240328P002400002024-03-18 12:22PM EDT240.000.060.000.000.00-5050.00%
MCD240328P002425002024-03-19 10:16AM EDT242.500.020.000.000.00-4050.00%
MCD240328P002450002024-03-18 9:30AM EDT245.000.230.000.000.00--050.00%
MCD240328P002500002024-03-27 1:04PM EDT250.000.010.000.000.00-20050.00%
MCD240328P002525002024-03-18 3:49PM EDT252.500.100.000.000.00--050.00%
MCD240328P002550002024-03-27 2:35PM EDT255.000.010.000.000.00-39050.00%
MCD240328P002575002024-03-26 9:34AM EDT257.500.040.000.000.00-8050.00%
MCD240328P002600002024-03-27 1:13PM EDT260.000.010.000.000.00-3025.00%
MCD240328P002625002024-03-25 3:22PM EDT262.500.030.000.000.00-5025.00%
MCD240328P002650002024-03-27 12:31PM EDT265.000.010.000.000.00-8025.00%
MCD240328P002675002024-03-26 9:30AM EDT267.500.070.000.000.00-2025.00%
MCD240328P002700002024-03-27 3:43PM EDT270.000.010.000.000.00-89025.00%
MCD240328P002725002024-03-27 3:56PM EDT272.500.020.000.000.00-85012.50%
MCD240328P002750002024-03-27 3:54PM EDT275.000.020.000.000.00-155012.50%
MCD240328P002775002024-03-27 3:56PM EDT277.500.060.000.000.00-25006.25%
MCD240328P002800002024-03-27 3:59PM EDT280.000.220.000.000.00-15003.13%
MCD240328P002825002024-03-27 3:59PM EDT282.501.060.000.000.00-3800.00%
MCD240328P002850002024-03-27 3:58PM EDT285.002.910.000.000.00-2800.00%
MCD240328P002875002024-03-27 1:13PM EDT287.506.900.000.000.00-1000.00%
MCD240328P002900002024-03-27 9:50AM EDT290.009.350.000.000.00-300.00%
MCD240328P002925002024-03-26 2:48PM EDT292.5012.900.000.000.00-14400.00%
MCD240328P002950002024-03-26 2:43PM EDT295.0017.250.000.000.00-1600.00%
MCD240328P002975002024-03-26 3:03PM EDT297.5019.200.000.000.00-900.00%
MCD240328P003000002024-03-26 2:39PM EDT300.0020.500.000.000.00-100.00%
MCD240328P003025002024-03-13 2:38PM EDT302.5017.520.000.000.00-19000.00%
MCD240328P003050002024-03-27 2:29PM EDT305.0024.400.000.000.00-400.00%
MCD240328P003200002024-02-20 10:37AM EDT320.0028.4435.0538.500.00-10149.02%