MCD - McDonald's Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2020年4月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD200409C00080000 | 2020-04-03 11:37AM EDT | 80.00 | 79.85 | 93.10 | 98.00 | 0.00 | - | 1 | 1 | 761.52% |
| MCD200409C00095000 | 2020-03-23 1:13PM EDT | 95.00 | 52.23 | 78.10 | 83.00 | 0.00 | - | 1 | 1 | 617.97% |
| MCD200409C00100000 | 2020-03-23 1:13PM EDT | 100.00 | 47.65 | 73.10 | 78.00 | 0.00 | - | 1 | 1 | 575.10% |
| MCD200409C00118000 | 2020-04-01 9:36AM EDT | 118.00 | 42.35 | 55.10 | 60.00 | 0.00 | - | - | 3 | 435.45% |
| MCD200409C00125000 | 2020-04-01 3:22PM EDT | 125.00 | 32.37 | 48.10 | 53.00 | 0.00 | - | 2 | 2 | 385.94% |
| MCD200409C00130000 | 2020-03-18 3:52PM EDT | 130.00 | 43.45 | 43.10 | 48.00 | 0.00 | - | - | 1 | 351.86% |
| MCD200409C00133000 | 2020-03-27 12:21PM EDT | 133.00 | 34.35 | 40.10 | 45.00 | 0.00 | - | 3 | 3 | 331.84% |
| MCD200409C00135000 | 2020-04-03 12:36PM EDT | 135.00 | 24.10 | 38.30 | 43.00 | 0.00 | - | 5 | 9 | 153.13% |
| MCD200409C00140000 | 2020-04-03 3:59PM EDT | 140.00 | 20.56 | 33.10 | 38.00 | 0.00 | - | 34 | 38 | 286.08% |
| MCD200409C00144000 | 2020-04-03 12:27PM EDT | 144.00 | 15.95 | 29.30 | 34.00 | 0.00 | - | 5 | 0 | 119.14% |
| MCD200409C00145000 | 2020-04-07 9:43AM EDT | 145.00 | 34.85 | 28.30 | 33.00 | +10.25 | +41.67% | 1 | 20 | 115.63% |
| MCD200409C00146000 | 2020-04-03 10:14AM EDT | 146.00 | 34.91 | 27.30 | 32.00 | +18.41 | +111.58% | 1 | 1 | 111.72% |
| MCD200409C00147000 | 2020-04-06 9:31AM EDT | 147.00 | 22.85 | 26.30 | 31.00 | 0.00 | - | 1 | 11 | 108.20% |
| MCD200409C00148000 | 2020-04-02 3:50PM EDT | 148.00 | 13.65 | 25.30 | 30.00 | 0.00 | - | 3 | 6 | 104.69% |
| MCD200409C00150000 | 2020-04-06 12:12PM EDT | 150.00 | 29.96 | 23.30 | 28.00 | +9.40 | +45.72% | 1 | 67 | 97.66% |
| MCD200409C00152500 | 2020-04-03 3:18PM EDT | 152.50 | 10.30 | 20.70 | 25.50 | 0.00 | - | 17 | 17 | 71.88% |
| MCD200409C00155000 | 2020-04-06 2:27PM EDT | 155.00 | 22.00 | 20.10 | 23.00 | +5.85 | +36.22% | 1 | 51 | 140.33% |
| MCD200409C00157500 | 2020-04-06 2:55PM EDT | 157.50 | 14.65 | 16.00 | 20.80 | 0.00 | - | 11 | 16 | 95.12% |
| MCD200409C00160000 | 2020-04-07 2:19PM EDT | 160.00 | 16.35 | 15.25 | 16.60 | +0.35 | +2.19% | 35 | 317 | 85.55% |
| MCD200409C00162500 | 2020-04-07 3:24PM EDT | 162.50 | 13.62 | 11.10 | 16.00 | +4.30 | +46.14% | 10 | 91 | 80.57% |
| MCD200409C00165000 | 2020-04-07 1:51PM EDT | 165.00 | 12.13 | 8.75 | 12.40 | -1.32 | -9.81% | 18 | 628 | 110.99% |
| MCD200409C00167500 | 2020-04-07 3:24PM EDT | 167.50 | 9.10 | 8.20 | 10.80 | +0.10 | +1.11% | 80 | 96 | 84.86% |
| MCD200409C00170000 | 2020-04-07 3:32PM EDT | 170.00 | 7.45 | 6.45 | 8.45 | -1.14 | -13.27% | 59 | 280 | 79.54% |
| MCD200409C00172500 | 2020-04-07 3:59PM EDT | 172.50 | 5.05 | 4.10 | 6.00 | -1.30 | -20.47% | 118 | 198 | 63.72% |
| MCD200409C00175000 | 2020-04-07 3:59PM EDT | 175.00 | 3.55 | 1.96 | 5.55 | -1.14 | -24.31% | 146 | 654 | 66.70% |
| MCD200409C00177500 | 2020-04-07 3:59PM EDT | 177.50 | 2.66 | 1.30 | 4.75 | -0.64 | -19.39% | 278 | 274 | 74.93% |
| MCD200409C00180000 | 2020-04-07 3:57PM EDT | 180.00 | 1.62 | 1.22 | 3.00 | -0.14 | -7.95% | 271 | 433 | 74.80% |
| MCD200409C00182500 | 2020-04-07 3:49PM EDT | 182.50 | 2.00 | 0.79 | 5.00 | +0.55 | +37.93% | 292 | 115 | 107.76% |
| MCD200409C00185000 | 2020-04-07 3:53PM EDT | 185.00 | 0.55 | 0.54 | 1.11 | -0.32 | -36.78% | 172 | 449 | 71.78% |
| MCD200409C00187500 | 2020-04-07 3:57PM EDT | 187.50 | 0.30 | 0.28 | 0.45 | -0.04 | -11.76% | 120 | 30 | 65.92% |
| MCD200409C00190000 | 2020-04-07 3:50PM EDT | 190.00 | 0.25 | 0.02 | 0.46 | +0.05 | +25.00% | 88 | 81 | 68.56% |
| MCD200409C00192500 | 2020-04-07 2:12PM EDT | 192.50 | 0.23 | 0.01 | 0.96 | +0.22 | +2,200.00% | 24 | 9 | 90.72% |
| MCD200409C00195000 | 2020-04-07 11:39AM EDT | 195.00 | 0.17 | 0.09 | 0.15 | +0.07 | +70.00% | 71 | 37 | 75.39% |
| MCD200409C00197500 | 2020-04-07 10:19AM EDT | 197.50 | 0.10 | 0.03 | 4.30 | +0.09 | +900.00% | 2 | 39 | 168.85% |
| MCD200409C00200000 | 2020-04-07 3:50PM EDT | 200.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 42 | 50 | 78.13% |
| MCD200409C00202500 | 2020-03-09 1:53PM EDT | 202.50 | 2.85 | 0.00 | 0.59 | 0.00 | - | 2 | 6 | 113.77% |
| MCD200409C00205000 | 2020-03-30 1:03PM EDT | 205.00 | 0.08 | 0.00 | 1.35 | +0.03 | +60.00% | 1 | 23 | 144.82% |
| MCD200409C00207500 | 2020-03-06 12:49PM EDT | 207.50 | 3.63 | 0.00 | 4.30 | 0.00 | - | - | 15 | 210.35% |
| MCD200409C00210000 | 2020-04-01 2:18PM EDT | 210.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 34 | 179.54% |
| MCD200409C00212500 | 2020-03-26 3:05PM EDT | 212.50 | 0.07 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 229.64% |
| MCD200409C00215000 | 2020-04-07 1:21PM EDT | 215.00 | 0.05 | 0.00 | 0.03 | -0.04 | -44.44% | 1 | 29 | 101.56% |
| MCD200409C00217500 | 2020-03-19 11:19AM EDT | 217.50 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 247.95% |
| MCD200409C00220000 | 2020-04-06 3:44PM EDT | 220.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 50 | 119.53% |
| MCD200409C00222500 | 2020-03-27 5:15AM EDT | 222.50 | 0.75 | 0.03 | 1.83 | 0.00 | - | 10 | 16 | 214.16% |
| MCD200409C00225000 | 2020-04-01 1:54PM EDT | 225.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 32 | 150.39% |
| MCD200409C00232500 | 2020-04-01 3:16PM EDT | 232.50 | 0.01 | 0.00 | 1.90 | 0.00 | - | 6 | 507 | 244.53% |
| MCD200409C00245000 | 2020-03-19 1:55PM EDT | 245.00 | 0.53 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 157.81% |
認沽盤範圍2020年4月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD200409P00070000 | 2020-04-01 12:01PM EDT | 70.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 18 | 126 | 849.81% |
| MCD200409P00075000 | 2020-03-27 9:59AM EDT | 75.00 | 0.54 | 0.00 | 4.25 | 0.00 | - | 240 | 159 | 791.02% |
| MCD200409P00080000 | 2020-04-01 9:45AM EDT | 80.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 105 | 396 | 740.43% |
| MCD200409P00085000 | 2020-03-23 2:37PM EDT | 85.00 | 1.15 | 0.00 | 3.65 | 0.00 | - | 3 | 12 | 664.65% |
| MCD200409P00090000 | 2020-03-31 3:13PM EDT | 90.00 | 0.05 | 0.00 | 0.99 | 0.00 | - | 1 | 15 | 477.34% |
| MCD200409P00095000 | 2020-03-26 2:45PM EDT | 95.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 10 | 9 | 443.56% |
| MCD200409P00100000 | 2020-04-01 12:01PM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 9 | 46 | 237.50% |
| MCD200409P00105000 | 2020-04-06 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 10 | 76 | 313.28% |
| MCD200409P00110000 | 2020-04-03 12:54PM EDT | 110.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 3 | 152 | 300.00% |
| MCD200409P00115000 | 2020-04-07 9:56AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | -1.21 | -98.37% | 3 | 23 | 181.25% |
| MCD200409P00116000 | 2020-04-06 9:30AM EDT | 116.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 1 | 24 | 436.13% |
| MCD200409P00117000 | 2020-04-02 3:30PM EDT | 117.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | - | 1 | 429.00% |
| MCD200409P00118000 | 2020-04-02 2:16PM EDT | 118.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 5 | 421.88% |
| MCD200409P00119000 | 2020-04-02 12:17PM EDT | 119.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 414.84% |
| MCD200409P00120000 | 2020-04-02 3:47PM EDT | 120.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 4 | 97 | 425.49% |
| MCD200409P00121000 | 2020-04-01 3:08PM EDT | 121.00 | 0.26 | 0.00 | 4.30 | 0.00 | - | 5 | 2 | 400.88% |
| MCD200409P00123000 | 2020-04-02 12:28PM EDT | 123.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 8 | 8 | 387.11% |
| MCD200409P00124000 | 2020-03-24 10:53AM EDT | 124.00 | 2.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 380.27% |
| MCD200409P00125000 | 2020-04-02 3:59PM EDT | 125.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 1 | 81 | 373.54% |
| MCD200409P00126000 | 2020-04-02 12:43PM EDT | 126.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 10 | 12 | 366.80% |
| MCD200409P00127000 | 2020-03-31 11:15AM EDT | 127.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 360.06% |
| MCD200409P00128000 | 2020-04-02 1:23PM EDT | 128.00 | 0.42 | 0.00 | 4.30 | 0.00 | - | 4 | 10 | 353.42% |
| MCD200409P00129000 | 2020-04-07 12:27PM EDT | 129.00 | 0.01 | 0.00 | 1.20 | -0.45 | -97.83% | 1 | 23 | 254.30% |
| MCD200409P00130000 | 2020-04-06 2:59PM EDT | 130.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 21 | 240.04% |
| MCD200409P00131000 | 2020-03-30 11:38AM EDT | 131.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 3 | 2 | 333.59% |
| MCD200409P00132000 | 2020-04-03 11:38AM EDT | 132.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 3 | 48 | 160.94% |
| MCD200409P00133000 | 2020-04-03 1:38PM EDT | 133.00 | 0.38 | 0.00 | 0.01 | 0.00 | - | 37 | 43 | 125.00% |
| MCD200409P00134000 | 2020-04-07 12:27PM EDT | 134.00 | 0.01 | 0.00 | 4.25 | -0.04 | -80.00% | 12 | 162 | 312.99% |
| MCD200409P00135000 | 2020-04-06 12:06PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 165 | 131.25% |
| MCD200409P00140000 | 2020-04-07 2:55PM EDT | 140.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 2 | 148 | 120.31% |
| MCD200409P00144000 | 2020-04-06 10:44AM EDT | 144.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 28 | 53 | 250.78% |
| MCD200409P00145000 | 2020-04-07 10:28AM EDT | 145.00 | 0.08 | 0.00 | 0.06 | +0.01 | +14.29% | 24 | 83 | 106.25% |
| MCD200409P00146000 | 2020-04-06 3:25PM EDT | 146.00 | 0.12 | 0.00 | 4.25 | 0.00 | - | 1 | 7 | 237.45% |
| MCD200409P00147000 | 2020-04-07 2:27PM EDT | 147.00 | 0.03 | 0.00 | 0.15 | -0.14 | -82.35% | 3 | 140 | 111.72% |
| MCD200409P00148000 | 2020-04-06 2:53PM EDT | 148.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 29 | 36 | 225.98% |
| MCD200409P00149000 | 2020-04-06 3:54PM EDT | 149.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 32 | 40 | 129.49% |
| MCD200409P00150000 | 2020-04-07 3:54PM EDT | 150.00 | 0.15 | 0.00 | 0.29 | -0.41 | -73.21% | 82 | 1,127 | 111.52% |
| MCD200409P00152500 | 2020-04-07 3:02PM EDT | 152.50 | 0.07 | 0.00 | 4.25 | -0.19 | -73.08% | 21 | 84 | 197.36% |
| MCD200409P00155000 | 2020-04-07 3:48PM EDT | 155.00 | 0.06 | 0.00 | 0.10 | -0.22 | -78.57% | 30 | 259 | 77.34% |
| MCD200409P00157500 | 2020-04-07 2:52PM EDT | 157.50 | 0.06 | 0.00 | 0.35 | -0.30 | -83.33% | 16 | 80 | 84.67% |
| MCD200409P00160000 | 2020-04-07 3:46PM EDT | 160.00 | 0.11 | 0.07 | 0.25 | -0.74 | -87.06% | 434 | 533 | 73.24% |
| MCD200409P00162500 | 2020-04-07 2:31PM EDT | 162.50 | 0.27 | 0.06 | 0.44 | -0.34 | -55.74% | 12 | 308 | 69.43% |
| MCD200409P00165000 | 2020-04-07 3:59PM EDT | 165.00 | 0.55 | 0.25 | 0.78 | -0.15 | -21.43% | 345 | 645 | 70.85% |
| MCD200409P00167500 | 2020-04-07 3:59PM EDT | 167.50 | 0.76 | 0.01 | 1.15 | -0.24 | -24.00% | 117 | 468 | 60.60% |
| MCD200409P00170000 | 2020-04-07 3:59PM EDT | 170.00 | 1.32 | 1.15 | 1.90 | +0.02 | +1.54% | 788 | 0 | 71.78% |
| MCD200409P00172500 | 2020-04-07 3:58PM EDT | 172.50 | 1.74 | 1.10 | 2.35 | -0.03 | -1.69% | 361 | 203 | 58.79% |
| MCD200409P00175000 | 2020-04-07 3:56PM EDT | 175.00 | 2.43 | 1.40 | 3.50 | -0.07 | -2.80% | 433 | 700 | 52.83% |
| MCD200409P00177500 | 2020-04-07 3:58PM EDT | 177.50 | 4.65 | 2.31 | 4.80 | +1.40 | +43.08% | 216 | 0 | 72.29% |
| MCD200409P00180000 | 2020-04-07 3:50PM EDT | 180.00 | 4.85 | 5.45 | 8.40 | +0.05 | +1.04% | 247 | 56 | 83.25% |
| MCD200409P00182500 | 2020-04-07 1:27PM EDT | 182.50 | 6.50 | 5.85 | 8.10 | +0.45 | +7.44% | 60 | 29 | 69.09% |
| MCD200409P00185000 | 2020-04-07 2:53PM EDT | 185.00 | 9.90 | 8.00 | 11.65 | -2.60 | -20.80% | 52 | 40 | 57.81% |
| MCD200409P00187500 | 2020-04-07 9:40AM EDT | 187.50 | 7.50 | 9.50 | 14.40 | -11.75 | -61.04% | 1 | 34 | 128.13% |
| MCD200409P00190000 | 2020-04-07 10:08AM EDT | 190.00 | 9.93 | 12.00 | 16.80 | -13.30 | -57.25% | 10 | 9 | 138.92% |
| MCD200409P00192500 | 2020-03-31 12:25PM EDT | 192.50 | 25.71 | 14.50 | 19.20 | 0.00 | - | 1 | 6 | 148.88% |
| MCD200409P00195000 | 2020-03-13 1:31PM EDT | 195.00 | 26.27 | 17.00 | 21.80 | 0.00 | - | 1 | 2 | 163.53% |
| MCD200409P00197500 | 2020-04-07 10:03AM EDT | 197.50 | 14.95 | 19.50 | 24.40 | -14.12 | -48.57% | 2 | 11 | 70.31% |
| MCD200409P00200000 | 2020-04-06 3:10PM EDT | 200.00 | 27.00 | 22.00 | 26.80 | 0.00 | - | 7 | 7 | 186.33% |
| MCD200409P00202500 | 2020-04-01 9:58AM EDT | 202.50 | 43.75 | 24.50 | 29.40 | 0.00 | - | 1 | 2 | 82.81% |
| MCD200409P00205000 | 2020-03-30 1:04PM EDT | 205.00 | 35.84 | 27.00 | 31.80 | 0.00 | - | 5 | 0 | 207.62% |
| MCD200409P00207500 | 2020-03-04 1:19PM EDT | 207.50 | 8.85 | 46.85 | 48.50 | 0.00 | - | - | 0 | 516.41% |
| MCD200409P00210000 | 2020-03-27 5:16AM EDT | 210.00 | 9.29 | 49.60 | 51.15 | 0.00 | - | - | 3 | 533.40% |
| MCD200409P00212500 | 2020-04-01 9:54AM EDT | 212.50 | 52.95 | 34.50 | 39.20 | 0.00 | - | 7 | 0 | 234.18% |
| MCD200409P00215000 | 2020-03-24 9:53AM EDT | 215.00 | 62.16 | 37.00 | 41.80 | 0.00 | - | 1 | 0 | 246.83% |
| MCD200409P00217500 | 2020-03-06 3:25PM EDT | 217.50 | 46.50 | 54.70 | 59.50 | 0.00 | - | 18 | 0 | 554.79% |
| MCD200409P00220000 | 2020-04-01 9:40AM EDT | 220.00 | 59.65 | 42.00 | 46.80 | 0.00 | - | - | 0 | 265.04% |
| MCD200409P00222500 | 2020-04-01 9:55AM EDT | 222.50 | 63.35 | 44.50 | 49.40 | 0.00 | - | - | 0 | 128.91% |
| MCD200409P00230000 | 2020-03-12 9:30AM EDT | 230.00 | 57.25 | 52.00 | 56.80 | 0.00 | - | - | - | 299.12% |
| MCD200409P00232500 | 2020-04-03 10:19AM EDT | 232.50 | 72.10 | 54.50 | 59.40 | 0.00 | - | 4 | 4 | 150.00% |
| MCD200409P00235000 | 2020-03-27 5:16AM EDT | 235.00 | 44.45 | 74.35 | 76.60 | 0.00 | - | - | 5 | 649.66% |
| MCD200409P00240000 | 2020-03-27 5:16AM EDT | 240.00 | 49.40 | 79.10 | 81.95 | 0.00 | - | - | - | 670.80% |
| MCD200409P00242500 | 2020-04-01 10:13AM EDT | 242.50 | 83.90 | 64.50 | 69.20 | 0.00 | - | - | 0 | 334.28% |
