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
MCD200409C000800002020-04-03 11:37AM EDT80.0079.8593.1098.000.00-11761.52%
MCD200409C000950002020-03-23 1:13PM EDT95.0052.2378.1083.000.00-11617.97%
MCD200409C001000002020-03-23 1:13PM EDT100.0047.6573.1078.000.00-11575.10%
MCD200409C001180002020-04-01 9:36AM EDT118.0042.3555.1060.000.00--3435.45%
MCD200409C001250002020-04-01 3:22PM EDT125.0032.3748.1053.000.00-22385.94%
MCD200409C001300002020-03-18 3:52PM EDT130.0043.4543.1048.000.00--1351.86%
MCD200409C001330002020-03-27 12:21PM EDT133.0034.3540.1045.000.00-33331.84%
MCD200409C001350002020-04-03 12:36PM EDT135.0024.1038.3043.000.00-59153.13%
MCD200409C001400002020-04-03 3:59PM EDT140.0020.5633.1038.000.00-3438286.08%
MCD200409C001440002020-04-03 12:27PM EDT144.0015.9529.3034.000.00-50119.14%
MCD200409C001450002020-04-07 9:43AM EDT145.0034.8528.3033.00+10.25+41.67%120115.63%
MCD200409C001460002020-04-03 10:14AM EDT146.0034.9127.3032.00+18.41+111.58%11111.72%
MCD200409C001470002020-04-06 9:31AM EDT147.0022.8526.3031.000.00-111108.20%
MCD200409C001480002020-04-02 3:50PM EDT148.0013.6525.3030.000.00-36104.69%
MCD200409C001500002020-04-06 12:12PM EDT150.0029.9623.3028.00+9.40+45.72%16797.66%
MCD200409C001525002020-04-03 3:18PM EDT152.5010.3020.7025.500.00-171771.88%
MCD200409C001550002020-04-06 2:27PM EDT155.0022.0020.1023.00+5.85+36.22%151140.33%
MCD200409C001575002020-04-06 2:55PM EDT157.5014.6516.0020.800.00-111695.12%
MCD200409C001600002020-04-07 2:19PM EDT160.0016.3515.2516.60+0.35+2.19%3531785.55%
MCD200409C001625002020-04-07 3:24PM EDT162.5013.6211.1016.00+4.30+46.14%109180.57%
MCD200409C001650002020-04-07 1:51PM EDT165.0012.138.7512.40-1.32-9.81%18628110.99%
MCD200409C001675002020-04-07 3:24PM EDT167.509.108.2010.80+0.10+1.11%809684.86%
MCD200409C001700002020-04-07 3:32PM EDT170.007.456.458.45-1.14-13.27%5928079.54%
MCD200409C001725002020-04-07 3:59PM EDT172.505.054.106.00-1.30-20.47%11819863.72%
MCD200409C001750002020-04-07 3:59PM EDT175.003.551.965.55-1.14-24.31%14665466.70%
MCD200409C001775002020-04-07 3:59PM EDT177.502.661.304.75-0.64-19.39%27827474.93%
MCD200409C001800002020-04-07 3:57PM EDT180.001.621.223.00-0.14-7.95%27143374.80%
MCD200409C001825002020-04-07 3:49PM EDT182.502.000.795.00+0.55+37.93%292115107.76%
MCD200409C001850002020-04-07 3:53PM EDT185.000.550.541.11-0.32-36.78%17244971.78%
MCD200409C001875002020-04-07 3:57PM EDT187.500.300.280.45-0.04-11.76%1203065.92%
MCD200409C001900002020-04-07 3:50PM EDT190.000.250.020.46+0.05+25.00%888168.56%
MCD200409C001925002020-04-07 2:12PM EDT192.500.230.010.96+0.22+2,200.00%24990.72%
MCD200409C001950002020-04-07 11:39AM EDT195.000.170.090.15+0.07+70.00%713775.39%
MCD200409C001975002020-04-07 10:19AM EDT197.500.100.034.30+0.09+900.00%239168.85%
MCD200409C002000002020-04-07 3:50PM EDT200.000.060.000.090.00-425078.13%
MCD200409C002025002020-03-09 1:53PM EDT202.502.850.000.590.00-26113.77%
MCD200409C002050002020-03-30 1:03PM EDT205.000.080.001.35+0.03+60.00%123144.82%
MCD200409C002075002020-03-06 12:49PM EDT207.503.630.004.300.00--15210.35%
MCD200409C002100002020-04-01 2:18PM EDT210.000.050.002.100.00-134179.54%
MCD200409C002125002020-03-26 3:05PM EDT212.500.070.004.300.00-20229.64%
MCD200409C002150002020-04-07 1:21PM EDT215.000.050.000.03-0.04-44.44%129101.56%
MCD200409C002175002020-03-19 11:19AM EDT217.500.100.004.300.00-43247.95%
MCD200409C002200002020-04-06 3:44PM EDT220.000.020.000.060.00-250119.53%
MCD200409C002225002020-03-27 5:15AM EDT222.500.750.031.830.00-1016214.16%
MCD200409C002250002020-04-01 1:54PM EDT225.000.010.000.200.00-332150.39%
MCD200409C002325002020-04-01 3:16PM EDT232.500.010.001.900.00-6507244.53%
MCD200409C002450002020-03-19 1:55PM EDT245.000.530.000.030.00-113157.81%
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
MCD200409P000700002020-04-01 12:01PM EDT70.000.520.004.300.00-18126849.81%
MCD200409P000750002020-03-27 9:59AM EDT75.000.540.004.250.00-240159791.02%
MCD200409P000800002020-04-01 9:45AM EDT80.000.170.004.300.00-105396740.43%
MCD200409P000850002020-03-23 2:37PM EDT85.001.150.003.650.00-312664.65%
MCD200409P000900002020-03-31 3:13PM EDT90.000.050.000.990.00-115477.34%
MCD200409P000950002020-03-26 2:45PM EDT95.000.300.001.000.00-109443.56%
MCD200409P001000002020-04-01 12:01PM EDT100.000.050.000.010.00-946237.50%
MCD200409P001050002020-04-06 10:56AM EDT105.000.010.000.290.00-1076313.28%
MCD200409P001100002020-04-03 12:54PM EDT110.000.010.000.390.00-3152300.00%
MCD200409P001150002020-04-07 9:56AM EDT115.000.020.000.01-1.21-98.37%323181.25%
MCD200409P001160002020-04-06 9:30AM EDT116.000.060.004.300.00-124436.13%
MCD200409P001170002020-04-02 3:30PM EDT117.000.080.004.300.00--1429.00%
MCD200409P001180002020-04-02 2:16PM EDT118.000.150.004.300.00--5421.88%
MCD200409P001190002020-04-02 12:17PM EDT119.000.050.004.300.00--1414.84%
MCD200409P001200002020-04-02 3:47PM EDT120.000.120.005.000.00-497425.49%
MCD200409P001210002020-04-01 3:08PM EDT121.000.260.004.300.00-52400.88%
MCD200409P001230002020-04-02 12:28PM EDT123.000.250.004.300.00-88387.11%
MCD200409P001240002020-03-24 10:53AM EDT124.002.200.004.300.00-11380.27%
MCD200409P001250002020-04-02 3:59PM EDT125.000.080.004.300.00-181373.54%
MCD200409P001260002020-04-02 12:43PM EDT126.000.220.004.300.00-1012366.80%
MCD200409P001270002020-03-31 11:15AM EDT127.000.250.004.300.00-12360.06%
MCD200409P001280002020-04-02 1:23PM EDT128.000.420.004.300.00-410353.42%
MCD200409P001290002020-04-07 12:27PM EDT129.000.010.001.20-0.45-97.83%123254.30%
MCD200409P001300002020-04-06 2:59PM EDT130.000.010.001.000.00-221240.04%
MCD200409P001310002020-03-30 11:38AM EDT131.000.800.004.300.00-32333.59%
MCD200409P001320002020-04-03 11:38AM EDT132.000.180.000.100.00-348160.94%
MCD200409P001330002020-04-03 1:38PM EDT133.000.380.000.010.00-3743125.00%
MCD200409P001340002020-04-07 12:27PM EDT134.000.010.004.25-0.04-80.00%12162312.99%
MCD200409P001350002020-04-06 12:06PM EDT135.000.030.000.03+0.01+50.00%1165131.25%
MCD200409P001400002020-04-07 2:55PM EDT140.000.020.020.03-0.06-75.00%2148120.31%
MCD200409P001440002020-04-06 10:44AM EDT144.000.100.004.300.00-2853250.78%
MCD200409P001450002020-04-07 10:28AM EDT145.000.080.000.06+0.01+14.29%2483106.25%
MCD200409P001460002020-04-06 3:25PM EDT146.000.120.004.250.00-17237.45%
MCD200409P001470002020-04-07 2:27PM EDT147.000.030.000.15-0.14-82.35%3140111.72%
MCD200409P001480002020-04-06 2:53PM EDT148.000.200.004.300.00-2936225.98%
MCD200409P001490002020-04-06 3:54PM EDT149.000.120.000.550.00-3240129.49%
MCD200409P001500002020-04-07 3:54PM EDT150.000.150.000.29-0.41-73.21%821,127111.52%
MCD200409P001525002020-04-07 3:02PM EDT152.500.070.004.25-0.19-73.08%2184197.36%
MCD200409P001550002020-04-07 3:48PM EDT155.000.060.000.10-0.22-78.57%3025977.34%
MCD200409P001575002020-04-07 2:52PM EDT157.500.060.000.35-0.30-83.33%168084.67%
MCD200409P001600002020-04-07 3:46PM EDT160.000.110.070.25-0.74-87.06%43453373.24%
MCD200409P001625002020-04-07 2:31PM EDT162.500.270.060.44-0.34-55.74%1230869.43%
MCD200409P001650002020-04-07 3:59PM EDT165.000.550.250.78-0.15-21.43%34564570.85%
MCD200409P001675002020-04-07 3:59PM EDT167.500.760.011.15-0.24-24.00%11746860.60%
MCD200409P001700002020-04-07 3:59PM EDT170.001.321.151.90+0.02+1.54%788071.78%
MCD200409P001725002020-04-07 3:58PM EDT172.501.741.102.35-0.03-1.69%36120358.79%
MCD200409P001750002020-04-07 3:56PM EDT175.002.431.403.50-0.07-2.80%43370052.83%
MCD200409P001775002020-04-07 3:58PM EDT177.504.652.314.80+1.40+43.08%216072.29%
MCD200409P001800002020-04-07 3:50PM EDT180.004.855.458.40+0.05+1.04%2475683.25%
MCD200409P001825002020-04-07 1:27PM EDT182.506.505.858.10+0.45+7.44%602969.09%
MCD200409P001850002020-04-07 2:53PM EDT185.009.908.0011.65-2.60-20.80%524057.81%
MCD200409P001875002020-04-07 9:40AM EDT187.507.509.5014.40-11.75-61.04%134128.13%
MCD200409P001900002020-04-07 10:08AM EDT190.009.9312.0016.80-13.30-57.25%109138.92%
MCD200409P001925002020-03-31 12:25PM EDT192.5025.7114.5019.200.00-16148.88%
MCD200409P001950002020-03-13 1:31PM EDT195.0026.2717.0021.800.00-12163.53%
MCD200409P001975002020-04-07 10:03AM EDT197.5014.9519.5024.40-14.12-48.57%21170.31%
MCD200409P002000002020-04-06 3:10PM EDT200.0027.0022.0026.800.00-77186.33%
MCD200409P002025002020-04-01 9:58AM EDT202.5043.7524.5029.400.00-1282.81%
MCD200409P002050002020-03-30 1:04PM EDT205.0035.8427.0031.800.00-50207.62%
MCD200409P002075002020-03-04 1:19PM EDT207.508.8546.8548.500.00--0516.41%
MCD200409P002100002020-03-27 5:16AM EDT210.009.2949.6051.150.00--3533.40%
MCD200409P002125002020-04-01 9:54AM EDT212.5052.9534.5039.200.00-70234.18%
MCD200409P002150002020-03-24 9:53AM EDT215.0062.1637.0041.800.00-10246.83%
MCD200409P002175002020-03-06 3:25PM EDT217.5046.5054.7059.500.00-180554.79%
MCD200409P002200002020-04-01 9:40AM EDT220.0059.6542.0046.800.00--0265.04%
MCD200409P002225002020-04-01 9:55AM EDT222.5063.3544.5049.400.00--0128.91%
MCD200409P002300002020-03-12 9:30AM EDT230.0057.2552.0056.800.00---299.12%
MCD200409P002325002020-04-03 10:19AM EDT232.5072.1054.5059.400.00-44150.00%
MCD200409P002350002020-03-27 5:16AM EDT235.0044.4574.3576.600.00--5649.66%
MCD200409P002400002020-03-27 5:16AM EDT240.0049.4079.1081.950.00---670.80%
MCD200409P002425002020-04-01 10:13AM EDT242.5083.9064.5069.200.00--0334.28%