McDonald's Corporation (MCD)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:275.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00275000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.20 | -0.19 | -65.52% | 1,976 | 1,460 | 21.88% |
| MCD240517C00275000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.46 | 0.07 | 0.60 | -0.46 | -50.00% | 287 | 2,149 | 16.48% |
| MCD240524C00275000 | 2024-05-07 3:35PM EDT | 2024-05-24 | 1.00 | 0.63 | 1.20 | -0.80 | -44.44% | 56 | 128 | 16.44% |
| MCD240531C00275000 | 2024-05-07 2:40PM EDT | 2024-05-31 | 1.44 | 1.14 | 1.70 | -0.59 | -29.06% | 46 | 204 | 16.18% |
| MCD240607C00275000 | 2024-05-07 2:44PM EDT | 2024-06-07 | 1.60 | 1.00 | 3.65 | -0.76 | -32.20% | 3 | 40 | 21.40% |
| MCD240614C00275000 | 2024-05-07 3:35PM EDT | 2024-06-14 | 2.07 | 0.31 | 4.05 | -1.08 | -34.29% | 1 | 6 | 20.58% |
| MCD240621C00275000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 2.35 | 2.15 | 2.41 | -0.63 | -21.14% | 160 | 1,100 | 14.06% |
| MCD240719C00275000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 4.00 | 3.85 | 4.05 | -0.90 | -18.37% | 103 | 1,075 | 14.85% |
| MCD240920C00275000 | 2024-05-07 2:18PM EDT | 2024-09-20 | 8.00 | 7.65 | 8.05 | -1.25 | -13.51% | 31 | 458 | 17.28% |
| MCD241220C00275000 | 2024-05-07 12:50PM EDT | 2024-12-20 | 12.50 | 11.70 | 13.90 | -3.65 | -22.60% | 41 | 13 | 20.40% |
| MCD250117C00275000 | 2024-05-07 10:33AM EDT | 2025-01-17 | 14.50 | 11.10 | 15.65 | -0.90 | -5.84% | 3 | 436 | 21.21% |
| MCD250321C00275000 | 2024-05-06 3:41PM EDT | 2025-03-21 | 17.63 | 14.00 | 18.50 | 0.00 | - | 1 | 58 | 21.86% |
| MCD250620C00275000 | 2024-05-06 2:09PM EDT | 2025-06-20 | 21.40 | 17.50 | 22.00 | 0.00 | - | 6 | 257 | 22.37% |
| MCD260116C00275000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 27.75 | 24.00 | 28.50 | +0.10 | +0.36% | 2 | 525 | 22.86% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00275000 | 2024-05-07 3:26PM EDT | 2024-05-10 | 7.10 | 6.30 | 9.50 | +1.07 | +17.74% | 80 | 1,423 | 49.51% |
| MCD240517P00275000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 7.35 | 7.35 | 9.60 | +0.97 | +15.20% | 38 | 1,212 | 27.80% |
| MCD240524P00275000 | 2024-05-07 3:08PM EDT | 2024-05-24 | 8.25 | 6.10 | 10.00 | +2.40 | +41.03% | 2 | 111 | 23.34% |
| MCD240531P00275000 | 2024-05-06 12:18PM EDT | 2024-05-31 | 7.50 | 6.60 | 10.50 | +1.10 | +17.19% | 1 | 51 | 21.71% |
| MCD240607P00275000 | 2024-05-07 2:16PM EDT | 2024-06-07 | 9.42 | 7.55 | 10.00 | +1.78 | +23.30% | 2 | 654 | 17.29% |
| MCD240621P00275000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 9.79 | 8.55 | 11.60 | +1.04 | +11.89% | 19 | 755 | 19.07% |
| MCD240719P00275000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 10.38 | 9.05 | 13.00 | +0.88 | +9.26% | 13 | 647 | 18.08% |
| MCD240920P00275000 | 2024-05-07 3:45PM EDT | 2024-09-20 | 13.25 | 12.15 | 13.80 | +1.35 | +11.34% | 18 | 473 | 14.53% |
| MCD241220P00275000 | 2024-05-07 11:06AM EDT | 2024-12-20 | 15.00 | 15.40 | 17.90 | -0.21 | -1.38% | 10 | 24 | 16.23% |
| MCD250117P00275000 | 2024-05-03 11:12AM EDT | 2025-01-17 | 15.85 | 14.50 | 18.50 | 0.00 | - | 9 | 458 | 15.99% |
| MCD250321P00275000 | 2024-05-06 3:41PM EDT | 2025-03-21 | 17.23 | 16.00 | 20.50 | 0.00 | - | 1 | 30 | 16.35% |
| MCD250620P00275000 | 2024-05-06 10:37AM EDT | 2025-06-20 | 18.43 | 17.50 | 22.50 | 0.00 | - | 5 | 101 | 16.19% |
| MCD260116P00275000 | 2024-05-07 10:43AM EDT | 2026-01-16 | 22.65 | 21.80 | 26.00 | +2.75 | +13.82% | 275 | 76 | 15.69% |
