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:295.00
認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00295000 | 2024-05-21 9:39AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 25 | 54 | 47.27% |
| MCD240531C00295000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.99 | 0.00 | - | 2 | 23 | 47.95% |
| MCD240607C00295000 | 2024-05-10 11:41AM EDT | 2024-06-07 | 0.09 | 0.04 | 0.35 | 0.00 | - | 6 | 7 | 28.96% |
| MCD240614C00295000 | 2024-05-17 11:09AM EDT | 2024-06-14 | 0.07 | 0.03 | 0.50 | 0.00 | - | 3 | 4 | 26.27% |
| MCD240621C00295000 | 2024-05-21 3:31PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.23 | -0.02 | -11.76% | 78 | 1,579 | 19.80% |
| MCD240628C00295000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 0.28 | 0.05 | 0.65 | +0.09 | +47.37% | 7 | 48 | 22.14% |
| MCD240719C00295000 | 2024-05-21 3:50PM EDT | 2024-07-19 | 0.25 | 0.28 | 0.35 | -0.11 | -30.56% | 48 | 2,706 | 15.55% |
| MCD240920C00295000 | 2024-05-21 3:39PM EDT | 2024-09-20 | 1.46 | 1.43 | 1.62 | -0.27 | -15.61% | 49 | 802 | 15.78% |
| MCD241220C00295000 | 2024-05-21 2:17PM EDT | 2024-12-20 | 4.37 | 3.05 | 4.30 | -0.25 | -5.41% | 35 | 19 | 16.90% |
| MCD250117C00295000 | 2024-05-21 3:29PM EDT | 2025-01-17 | 5.10 | 4.90 | 5.15 | -0.35 | -6.42% | 4 | 845 | 17.15% |
| MCD250321C00295000 | 2024-05-17 1:53PM EDT | 2025-03-21 | 9.20 | 6.85 | 8.30 | 0.00 | - | 1 | 47 | 19.14% |
| MCD250620C00295000 | 2024-05-20 1:13PM EDT | 2025-06-20 | 11.15 | 9.55 | 11.30 | 0.00 | - | 1 | 24 | 19.80% |
| MCD260116C00295000 | 2024-05-21 12:32PM EDT | 2026-01-16 | 16.70 | 15.65 | 16.60 | -2.20 | -11.64% | 8 | 84 | 20.10% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00295000 | 2024-05-08 2:58PM EDT | 2024-05-24 | 25.35 | 27.40 | 30.35 | 0.00 | - | 58 | 0 | 92.68% |
| MCD240531P00295000 | 2024-05-15 3:20PM EDT | 2024-05-31 | 22.65 | 27.90 | 31.05 | 0.00 | - | 34 | 8 | 58.13% |
| MCD240607P00295000 | 2024-05-16 9:45AM EDT | 2024-06-07 | 21.40 | 28.50 | 31.85 | 0.00 | - | 8 | 21 | 50.17% |
| MCD240621P00295000 | 2024-05-10 10:11AM EDT | 2024-06-21 | 26.15 | 28.50 | 32.30 | 0.00 | - | 2 | 740 | 39.30% |
| MCD240719P00295000 | 2024-04-17 11:54AM EDT | 2024-07-19 | 28.00 | 22.40 | 25.95 | 0.00 | - | 3 | 251 | 0.00% |
| MCD240920P00295000 | 2024-05-20 3:50PM EDT | 2024-09-20 | 28.79 | 28.65 | 32.35 | 0.00 | - | 1 | 140 | 19.94% |
| MCD241220P00295000 | 2024-05-21 10:36AM EDT | 2024-12-20 | 29.97 | 30.00 | 32.15 | +0.95 | +3.27% | 1 | 1 | 14.75% |
| MCD250117P00295000 | 2024-04-18 3:49PM EDT | 2025-01-17 | 28.45 | 25.15 | 27.20 | 0.00 | - | 6 | 612 | 0.00% |
| MCD250620P00295000 | 2024-04-24 2:07PM EDT | 2025-06-20 | 26.52 | 31.05 | 33.45 | 0.00 | - | 1 | 16 | 12.46% |
| MCD260116P00295000 | 2024-02-28 12:52PM EDT | 2026-01-16 | 22.50 | 26.55 | 27.95 | 0.00 | - | 3 | 66 | 0.00% |
