香港股市 將在 6 小時 7 分鐘 開市

McDonald's Corporation (MCD)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
223.24-5.47 (-2.39%)
市場開市。 截至 3:23PM EDT。
價內期權
認購期權範圍2020年10月30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
MCD201030C001650002020-10-23 11:01AM EDT165.0064.4956.9558.800.00-11148.83%
MCD201030C001700002020-10-19 4:17PM EDT170.0055.1851.8553.600.00--1125.78%
MCD201030C001800002020-10-19 4:17PM EDT180.0049.1541.9543.300.00--978.52%
MCD201030C001900002020-10-02 12:11PM EDT190.0032.0332.7033.000.00-1550.00%
MCD201030C001950002020-10-19 2:45PM EDT195.0031.9827.5028.050.00-200.00%
MCD201030C002000002020-10-26 12:13PM EDT200.0022.7522.6023.10-5.15-18.46%81390.00%
MCD201030C002050002020-10-23 3:34PM EDT205.0023.5717.6518.200.00-1210.00%
MCD201030C002075002020-10-20 3:11PM EDT207.5020.1515.2015.550.00-10110.00%
MCD201030C002100002020-10-22 1:44PM EDT210.0015.5012.7513.15-3.30-17.55%1520.00%
MCD201030C002125002020-10-22 12:04PM EDT212.5010.6510.4010.80-4.55-29.93%14021.97%
MCD201030C002150002020-10-26 11:45AM EDT215.008.008.108.45-6.10-43.26%229022.80%
MCD201030C002175002020-10-26 2:14PM EDT217.505.555.956.25-5.97-51.82%124122.75%
MCD201030C002200002020-10-26 3:04PM EDT220.004.204.054.25-5.02-54.45%8728421.95%
MCD201030C002225002020-10-26 3:03PM EDT222.502.682.572.66-4.22-61.16%16248021.83%
MCD201030C002250002020-10-26 3:02PM EDT225.001.601.461.53-3.37-67.81%48372422.02%
MCD201030C002275002020-10-26 3:06PM EDT227.500.800.790.84-2.52-75.90%61833122.71%
MCD201030C002300002020-10-26 3:00PM EDT230.000.390.380.42-1.54-79.79%7362,01323.15%
MCD201030C002325002020-10-26 2:30PM EDT232.500.190.190.21-0.90-82.57%3921,70323.98%
MCD201030C002350002020-10-26 2:40PM EDT235.000.120.110.12-0.45-78.95%5071,09625.54%
MCD201030C002375002020-10-26 1:56PM EDT237.500.050.050.08-0.16-76.19%8453227.64%
MCD201030C002400002020-10-26 2:24PM EDT240.000.030.020.06-0.08-72.73%6317530.08%
MCD201030C002425002020-10-26 1:43PM EDT242.500.030.000.05-0.04-57.14%157132.81%
MCD201030C002450002020-10-26 2:09PM EDT245.000.010.000.03-0.04-80.00%945033.99%
MCD201030C002475002020-10-23 3:28PM EDT247.500.100.000.040.00-212038.48%
MCD201030C002500002020-10-26 10:47AM EDT250.000.020.010.03-0.02-50.00%915340.23%
MCD201030C002525002020-10-16 12:34PM EDT252.500.070.000.030.00-2143.36%
MCD201030C002550002020-10-07 1:45PM EDT255.000.160.000.030.00-78446.48%
MCD201030C002600002020-10-14 9:49AM EDT260.000.170.000.030.00-18652.34%
MCD201030C002650002020-10-08 12:35PM EDT265.000.010.000.030.00-4153.91%
MCD201030C002700002020-10-07 11:04AM EDT270.000.030.000.030.00-52258.59%
MCD201030C002750002020-10-12 12:21PM EDT275.000.020.000.030.00-72064.06%
MCD201030C002800002020-10-23 10:29AM EDT280.000.010.000.030.00-11568.75%
認沽盤範圍2020年10月30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
MCD201030P001250002020-10-22 10:44AM EDT125.000.060.000.010.00--1153.13%
MCD201030P001500002020-10-13 12:18PM EDT150.000.060.000.230.00-11147.66%
MCD201030P001650002020-10-05 9:56AM EDT165.000.050.000.120.00-610106.25%
MCD201030P001700002020-09-23 3:50PM EDT170.000.490.000.480.00--1117.58%
MCD201030P001750002020-10-22 9:30AM EDT175.000.040.000.160.00--1291.02%
MCD201030P001800002020-10-21 10:49AM EDT180.000.030.000.040.00-222369.53%
MCD201030P001850002020-10-21 10:30AM EDT185.000.040.000.180.00-211273.63%
MCD201030P001900002020-10-23 9:30AM EDT190.000.040.000.190.00-105064.84%
MCD201030P001925002020-10-21 11:23AM EDT192.500.100.000.050.00-1850.78%
MCD201030P001950002020-10-23 11:31AM EDT195.000.100.000.13+0.03+42.86%103752.73%
MCD201030P001975002020-09-30 1:54PM EDT197.501.160.000.260.00-31253.81%
MCD201030P002000002020-10-26 2:30PM EDT200.000.060.000.08+0.01+20.00%46186045.51%
MCD201030P002025002020-10-26 1:56PM EDT202.500.080.050.12-0.01-11.11%1211343.75%
MCD201030P002050002020-10-26 2:07PM EDT205.000.100.080.10+0.01+11.11%427437.89%
MCD201030P002075002020-10-26 2:16PM EDT207.500.150.120.16+0.06+66.67%1311336.33%
MCD201030P002100002020-10-26 2:37PM EDT210.000.230.180.22+0.15+187.50%11414133.59%
MCD201030P002125002020-10-26 3:02PM EDT212.500.270.260.34+0.11+68.75%8316531.54%
MCD201030P002150002020-10-26 2:54PM EDT215.000.510.490.54+0.30+142.86%60449629.69%
MCD201030P002175002020-10-26 3:07PM EDT217.500.850.850.86+0.56+193.10%21644627.78%
MCD201030P002200002020-10-26 3:01PM EDT220.001.411.411.46+0.93+193.75%1,2142,90026.93%
MCD201030P002225002020-10-26 2:54PM EDT222.502.402.322.43+1.64+215.79%41858526.76%
MCD201030P002250002020-10-26 3:00PM EDT225.003.703.653.80+2.43+191.34%1,7272,51627.08%
MCD201030P002275002020-10-26 2:50PM EDT227.505.725.455.70+3.58+167.29%18741529.64%
MCD201030P002300002020-10-26 2:29PM EDT230.008.007.457.75+4.89+157.23%16935231.52%
MCD201030P002325002020-10-26 1:46PM EDT232.5011.349.9010.15+6.53+135.76%122136.52%
MCD201030P002350002020-10-26 1:50PM EDT235.0013.6512.1512.50+6.67+95.56%132439.99%
MCD201030P002375002020-10-23 9:57AM EDT237.508.3514.5514.900.00-11243.58%
MCD201030P002400002020-10-26 1:41PM EDT240.0018.5917.0017.50+7.86+73.25%11450.73%
MCD201030P002425002020-10-22 3:59PM EDT242.5014.9019.3519.85+1.54+11.53%11952.54%
MCD201030P002450002020-10-21 3:36PM EDT245.0016.4522.1022.450.00-1155.42%
MCD201030P002475002020-10-23 9:58AM EDT247.5017.9024.3525.100.00-5958.55%
MCD201030P002500002020-10-26 11:52AM EDT250.0026.9026.8027.55+5.80+27.49%1161.33%