McDonald's Corporation (MCD)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:270.00
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00270000 | 2024-05-01 3:19PM EDT | 2024-05-03 | 5.50 | 4.65 | 5.25 | +0.95 | +20.88% | 133 | 372 | 24.54% |
| MCD240510C00270000 | 2024-05-01 3:29PM EDT | 2024-05-10 | 6.90 | 5.75 | 6.25 | +1.10 | +18.97% | 157 | 181 | 20.08% |
| MCD240517C00270000 | 2024-05-01 2:37PM EDT | 2024-05-17 | 7.75 | 6.65 | 7.10 | +1.65 | +27.05% | 51 | 1,432 | 19.40% |
| MCD240524C00270000 | 2024-04-30 10:32AM EDT | 2024-05-24 | 7.50 | 6.20 | 8.50 | 0.00 | - | 1 | 69 | 21.64% |
| MCD240531C00270000 | 2024-05-01 12:16PM EDT | 2024-05-31 | 6.95 | 7.45 | 9.40 | -0.95 | -12.03% | 6 | 27 | 22.00% |
| MCD240621C00270000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 9.65 | 8.80 | 9.30 | +1.05 | +12.21% | 67 | 871 | 16.73% |
| MCD240719C00270000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 11.25 | 10.25 | 11.25 | +0.45 | +4.17% | 78 | 278 | 17.42% |
| MCD240920C00270000 | 2024-05-01 1:41PM EDT | 2024-09-20 | 14.45 | 15.05 | 15.50 | -0.20 | -1.37% | 115 | 95 | 19.37% |
| MCD241220C00270000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 21.09 | 19.35 | 21.20 | 0.00 | - | 1 | 6 | 21.76% |
| MCD250117C00270000 | 2024-04-30 10:19AM EDT | 2025-01-17 | 20.30 | 20.40 | 21.70 | 0.00 | - | 7 | 667 | 21.11% |
| MCD250321C00270000 | 2024-05-01 3:06PM EDT | 2025-03-21 | 24.90 | 23.90 | 24.60 | +2.90 | +13.18% | 10 | 81 | 21.80% |
| MCD250620C00270000 | 2024-05-01 1:04PM EDT | 2025-06-20 | 26.50 | 26.50 | 28.30 | -0.90 | -3.28% | 10 | 46 | 22.49% |
| MCD260116C00270000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 34.50 | 33.05 | 35.00 | +4.65 | +15.58% | 8 | 227 | 23.09% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00270000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.28 | 0.26 | 0.37 | -0.62 | -68.89% | 1,728 | 1,708 | 17.97% |
| MCD240510P00270000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 1.06 | 1.04 | 1.17 | -0.61 | -36.53% | 240 | 218 | 15.88% |
| MCD240517P00270000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.65 | 1.62 | 1.85 | -0.55 | -25.00% | 198 | 873 | 15.55% |
| MCD240524P00270000 | 2024-05-01 1:06PM EDT | 2024-05-24 | 1.70 | 1.94 | 2.40 | -0.65 | -27.66% | 5 | 56 | 15.28% |
| MCD240531P00270000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 2.43 | 1.86 | 2.65 | -0.42 | -14.74% | 27 | 48 | 14.30% |
| MCD240607P00270000 | 2024-05-01 12:35PM EDT | 2024-06-07 | 4.16 | 3.15 | 3.60 | +0.44 | +11.83% | 19 | 169 | 15.80% |
| MCD240621P00270000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 3.75 | 3.90 | 4.10 | -0.63 | -14.38% | 177 | 2,447 | 14.79% |
| MCD240719P00270000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 4.50 | 4.95 | 5.20 | -1.10 | -19.64% | 86 | 501 | 14.17% |
| MCD240920P00270000 | 2024-05-01 1:35PM EDT | 2024-09-20 | 8.50 | 7.95 | 8.15 | +0.05 | +0.59% | 159 | 292 | 15.04% |
| MCD250117P00270000 | 2024-05-01 10:39AM EDT | 2025-01-17 | 12.97 | 11.60 | 11.90 | +0.82 | +6.75% | 1 | 1,663 | 15.24% |
| MCD250321P00270000 | 2024-04-25 2:12PM EDT | 2025-03-21 | 12.40 | 12.05 | 14.50 | 0.00 | - | 23 | 28 | 16.25% |
| MCD250620P00270000 | 2024-04-30 2:57PM EDT | 2025-06-20 | 15.40 | 13.20 | 15.55 | 0.00 | - | 3 | 127 | 15.28% |
| MCD260116P00270000 | 2024-04-30 3:45PM EDT | 2026-01-16 | 18.89 | 17.95 | 19.15 | 0.00 | - | 12 | 116 | 15.01% |
