McDonald's Corporation (MCD)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
213.20+4.11 (+1.97%)
市場開市。 截至 2:39PM EST。
拍板:200.00
認購期權範圍2021年1月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210122C00200000 | 2021-01-20 12:14PM EST | 2021-01-22 | 11.75 | 12.75 | 13.00 | +2.20 | +23.04% | 22 | 43 | 0.00% |
| MCD210129C00200000 | 2021-01-20 2:03PM EST | 2021-01-29 | 13.20 | 13.30 | 13.40 | +2.10 | +18.92% | 2 | 41 | 24.32% |
| MCD210205C00200000 | 2021-01-20 1:51PM EST | 2021-02-05 | 13.75 | 13.50 | 13.90 | +3.65 | +36.14% | 4 | 18 | 25.61% |
| MCD210212C00200000 | 2021-01-20 1:42PM EST | 2021-02-12 | 13.95 | 13.90 | 14.15 | +3.60 | +34.78% | 2 | 5 | 23.72% |
| MCD210219C00200000 | 2021-01-20 12:44PM EST | 2021-02-19 | 14.00 | 14.10 | 14.60 | +3.10 | +28.44% | 74 | 343 | 23.90% |
| MCD210226C00200000 | 2021-01-20 1:57PM EST | 2021-02-26 | 14.60 | 14.15 | 15.00 | +2.70 | +22.69% | 1 | 16 | 23.79% |
| MCD210319C00200000 | 2021-01-20 11:43AM EST | 2021-03-19 | 14.40 | 15.25 | 15.50 | +1.60 | +12.50% | 8 | 539 | 21.16% |
| MCD210618C00200000 | 2021-01-20 12:28PM EST | 2021-06-18 | 18.50 | 18.80 | 19.20 | +2.30 | +14.20% | 1 | 360 | 21.60% |
| MCD210917C00200000 | 2021-01-19 12:09AM EST | 2021-09-17 | 19.50 | 21.45 | 22.00 | 0.00 | - | - | 2 | 21.60% |
| MCD220121C00200000 | 2021-01-20 2:01PM EST | 2022-01-21 | 24.70 | 24.25 | 25.00 | +1.88 | +8.24% | 103 | 607 | 21.35% |
| MCD230120C00200000 | 2021-01-20 10:33AM EST | 2023-01-20 | 30.45 | 29.80 | 32.85 | +1.95 | +6.84% | 3 | 122 | 22.12% |
認沽盤範圍2021年1月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210122P00200000 | 2021-01-20 1:54PM EST | 2021-01-22 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 94 | 897 | 37.31% |
| MCD210129P00200000 | 2021-01-20 1:58PM EST | 2021-01-29 | 0.43 | 0.42 | 0.46 | -0.41 | -48.81% | 112 | 435 | 29.66% |
| MCD210205P00200000 | 2021-01-20 1:56PM EST | 2021-02-05 | 0.74 | 0.71 | 0.75 | -0.68 | -47.89% | 5 | 168 | 26.15% |
| MCD210212P00200000 | 2021-01-20 12:43PM EST | 2021-02-12 | 1.11 | 0.99 | 1.21 | -0.69 | -38.33% | 1 | 149 | 25.78% |
| MCD210219P00200000 | 2021-01-20 2:16PM EST | 2021-02-19 | 1.43 | 1.40 | 1.45 | -0.70 | -32.86% | 86 | 3,660 | 24.23% |
| MCD210226P00200000 | 2021-01-20 2:16PM EST | 2021-02-26 | 2.01 | 1.71 | 2.14 | -1.08 | -34.95% | 30 | 68 | 25.57% |
| MCD210319P00200000 | 2021-01-20 12:52PM EST | 2021-03-19 | 3.40 | 3.10 | 3.25 | -0.72 | -17.48% | 22 | 1,367 | 24.82% |
| MCD210416P00200000 | 2021-01-19 3:44PM EST | 2021-04-16 | 5.62 | 4.35 | 4.55 | 0.00 | - | 16 | 71 | 24.29% |
| MCD210618P00200000 | 2021-01-20 2:00PM EST | 2021-06-18 | 7.65 | 7.55 | 7.70 | -1.38 | -15.28% | 60 | 1,687 | 25.15% |
| MCD210917P00200000 | 2021-01-19 3:43PM EST | 2021-09-17 | 12.48 | 11.05 | 11.50 | 0.00 | - | 4 | 3 | 25.90% |
| MCD220121P00200000 | 2021-01-19 2:55PM EST | 2022-01-21 | 16.05 | 15.25 | 15.45 | -0.90 | -5.31% | 2 | 1,130 | 25.99% |
| MCD230120P00200000 | 2021-01-20 11:48AM EST | 2023-01-20 | 25.10 | 23.70 | 25.75 | -1.65 | -6.17% | 7 | 42 | 27.56% |
