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:240.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419C00240000 | 2024-04-04 3:14PM EDT | 2024-04-19 | 32.67 | 28.80 | 32.70 | 0.00 | - | 12 | 13 | 203.52% |
| MCD240426C00240000 | 2024-04-04 3:14PM EDT | 2024-04-26 | 32.96 | 29.20 | 33.05 | 0.00 | - | 12 | 12 | 76.23% |
| MCD240517C00240000 | 2024-03-13 11:27AM EDT | 2024-05-17 | 48.50 | 28.55 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| MCD240621C00240000 | 2024-04-05 10:58AM EDT | 2024-06-21 | 31.00 | 31.60 | 34.85 | 0.00 | - | 1 | 151 | 33.66% |
| MCD240719C00240000 | 2024-03-28 11:43AM EDT | 2024-07-19 | 45.45 | 34.10 | 35.10 | 0.00 | - | 1 | 21 | 28.77% |
| MCD240920C00240000 | 2024-04-17 10:19AM EDT | 2024-09-20 | 33.50 | 36.15 | 38.15 | 0.00 | - | 2 | 14 | 28.25% |
| MCD250117C00240000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 39.64 | 39.95 | 42.50 | +0.84 | +2.16% | 2 | 83 | 27.12% |
| MCD250321C00240000 | 2024-04-04 2:37PM EDT | 2025-03-21 | 44.70 | 43.25 | 44.05 | 0.00 | - | 10 | 10 | 26.26% |
| MCD250620C00240000 | 2024-04-10 10:37AM EDT | 2025-06-20 | 43.50 | 46.15 | 47.10 | 0.00 | - | 1 | 8 | 26.40% |
| MCD260116C00240000 | 2024-04-17 9:59AM EDT | 2026-01-16 | 48.37 | 51.35 | 52.70 | 0.00 | - | 2 | 122 | 26.16% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419P00240000 | 2024-04-18 10:28AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 96 | 78.13% |
| MCD240426P00240000 | 2024-04-17 2:54PM EDT | 2024-04-26 | 0.05 | 0.02 | 0.17 | 0.00 | - | 1 | 34 | 42.77% |
| MCD240503P00240000 | 2024-04-15 3:32PM EDT | 2024-05-03 | 0.29 | 0.10 | 0.49 | 0.00 | - | 2 | 73 | 38.14% |
| MCD240510P00240000 | 2024-04-12 11:21AM EDT | 2024-05-10 | 0.46 | 0.20 | 1.59 | 0.00 | - | 1 | 28 | 42.37% |
| MCD240517P00240000 | 2024-04-18 1:18PM EDT | 2024-05-17 | 0.55 | 0.45 | 0.52 | -0.07 | -11.29% | 5 | 85 | 27.77% |
| MCD240524P00240000 | 2024-04-15 2:51PM EDT | 2024-05-24 | 0.85 | 0.55 | 0.64 | 0.00 | - | 1 | 9 | 26.11% |
| MCD240621P00240000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 1.10 | 0.92 | 1.14 | -0.29 | -20.86% | 5 | 758 | 22.61% |
| MCD240719P00240000 | 2024-04-18 2:42PM EDT | 2024-07-19 | 1.75 | 1.58 | 1.85 | -0.25 | -12.50% | 3 | 237 | 21.70% |
| MCD240920P00240000 | 2024-04-18 11:48AM EDT | 2024-09-20 | 3.13 | 2.93 | 3.25 | -0.12 | -3.69% | 4 | 146 | 20.25% |
| MCD250117P00240000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 5.60 | 5.00 | 5.70 | -0.80 | -12.50% | 12 | 1,725 | 19.13% |
| MCD250321P00240000 | 2024-04-17 3:54PM EDT | 2025-03-21 | 7.00 | 6.55 | 7.00 | 0.00 | - | 4 | 205 | 18.96% |
| MCD250620P00240000 | 2024-04-15 10:17AM EDT | 2025-06-20 | 8.80 | 7.55 | 8.65 | 0.00 | - | 6 | 118 | 18.66% |
| MCD260116P00240000 | 2024-04-11 11:56AM EDT | 2026-01-16 | 11.72 | 10.15 | 11.70 | 0.00 | - | 1 | 69 | 17.95% |
