McDonald's Corporation (MCD)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
213.25+4.16 (+1.99%)
市場開市。 截至 2:40PM EST。
拍板:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210122C00210000 | 2021-01-20 2:13PM EST | 2021-01-22 | 3.00 | 3.15 | 3.30 | +1.89 | +170.27% | 766 | 1,503 | 10.84% |
| MCD210129C00210000 | 2021-01-20 2:21PM EST | 2021-01-29 | 5.25 | 5.20 | 5.40 | +1.95 | +59.09% | 410 | 1,052 | 25.34% |
| MCD210205C00210000 | 2021-01-20 1:52PM EST | 2021-02-05 | 5.96 | 5.85 | 6.00 | +2.26 | +61.08% | 74 | 408 | 22.93% |
| MCD210212C00210000 | 2021-01-20 2:20PM EST | 2021-02-12 | 6.50 | 6.45 | 6.65 | +1.90 | +41.30% | 44 | 54 | 22.43% |
| MCD210219C00210000 | 2021-01-20 2:05PM EST | 2021-02-19 | 6.94 | 6.85 | 7.10 | +1.79 | +34.76% | 592 | 1,266 | 21.62% |
| MCD210226C00210000 | 2021-01-20 12:39PM EST | 2021-02-26 | 7.00 | 7.10 | 7.85 | +1.80 | +34.62% | 51 | 50 | 22.35% |
| MCD210319C00210000 | 2021-01-20 1:38PM EST | 2021-03-19 | 8.47 | 8.45 | 8.65 | +1.73 | +25.67% | 387 | 2,006 | 20.34% |
| MCD210416C00210000 | 2021-01-20 1:25PM EST | 2021-04-16 | 9.80 | 9.85 | 10.10 | +1.60 | +19.51% | 58 | 132 | 20.33% |
| MCD210618C00210000 | 2021-01-20 2:16PM EST | 2021-06-18 | 12.80 | 12.70 | 13.05 | +1.60 | +14.29% | 122 | 1,396 | 20.98% |
| MCD210917C00210000 | 2021-01-20 12:13PM EST | 2021-09-17 | 15.90 | 15.70 | 16.05 | +2.10 | +15.22% | 33 | 34 | 20.96% |
| MCD220121C00210000 | 2021-01-20 2:19PM EST | 2022-01-21 | 19.45 | 19.20 | 19.55 | +1.93 | +11.02% | 22 | 3,123 | 21.15% |
| MCD230120C00210000 | 2021-01-20 9:49AM EST | 2023-01-20 | 25.30 | 25.90 | 26.90 | +1.10 | +4.55% | 251 | 722 | 21.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210122P00210000 | 2021-01-20 2:11PM EST | 2021-01-22 | 0.38 | 0.35 | 0.37 | -1.53 | -80.10% | 673 | 883 | 18.95% |
| MCD210129P00210000 | 2021-01-20 2:11PM EST | 2021-01-29 | 2.33 | 2.25 | 2.32 | -2.12 | -47.64% | 325 | 898 | 26.62% |
| MCD210205P00210000 | 2021-01-20 1:50PM EST | 2021-02-05 | 2.96 | 2.89 | 2.95 | -2.26 | -43.30% | 39 | 286 | 24.06% |
| MCD210212P00210000 | 2021-01-20 1:56PM EST | 2021-02-12 | 3.60 | 3.45 | 3.60 | -2.02 | -35.94% | 6 | 41 | 23.38% |
| MCD210219P00210000 | 2021-01-20 2:02PM EST | 2021-02-19 | 4.08 | 3.90 | 4.10 | -1.62 | -28.42% | 116 | 1,870 | 22.66% |
| MCD210226P00210000 | 2021-01-20 11:52AM EST | 2021-02-26 | 5.52 | 4.60 | 5.10 | -2.04 | -26.98% | 1 | 143 | 24.23% |
| MCD210319P00210000 | 2021-01-20 1:49PM EST | 2021-03-19 | 6.55 | 6.45 | 6.60 | -2.15 | -24.71% | 152 | 1,470 | 23.94% |
| MCD210416P00210000 | 2021-01-20 11:30AM EST | 2021-04-16 | 8.85 | 7.90 | 8.05 | -1.02 | -10.33% | 7 | 63 | 23.28% |
| MCD210618P00210000 | 2021-01-20 12:05PM EST | 2021-06-18 | 12.03 | 11.60 | 11.75 | -1.60 | -11.74% | 10 | 1,760 | 24.63% |
| MCD210917P00210000 | 2021-01-19 2:44PM EST | 2021-09-17 | 17.30 | 15.35 | 15.65 | 0.00 | - | 11 | 40 | 25.16% |
| MCD220121P00210000 | 2021-01-20 1:08PM EST | 2022-01-21 | 20.10 | 19.70 | 20.00 | -1.85 | -8.43% | 13 | 1,332 | 25.58% |
| MCD230120P00210000 | 2020-12-31 2:23PM EST | 2023-01-20 | 27.98 | 28.65 | 30.95 | 0.00 | - | 781 | 600 | 27.43% |
