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:280.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00280000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.36 | 0.29 | 0.36 | -0.17 | -32.08% | 681 | 1,109 | 17.48% |
| MCD240503C00280000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 3.00 | 2.86 | 2.99 | -0.15 | -4.76% | 205 | 745 | 25.38% |
| MCD240510C00280000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 3.70 | 3.10 | 3.70 | +0.12 | +3.35% | 17 | 298 | 22.21% |
| MCD240517C00280000 | 2024-04-24 3:04PM EDT | 2024-05-17 | 3.75 | 4.05 | 4.20 | -0.75 | -16.67% | 129 | 1,044 | 20.37% |
| MCD240524C00280000 | 2024-04-24 3:39PM EDT | 2024-05-24 | 4.59 | 4.45 | 5.05 | +0.64 | +16.20% | 2 | 28 | 20.56% |
| MCD240531C00280000 | 2024-04-24 2:04PM EDT | 2024-05-31 | 4.90 | 5.05 | 5.40 | -0.53 | -9.76% | 8 | 27 | 19.53% |
| MCD240621C00280000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 6.15 | 6.00 | 6.15 | -0.18 | -2.84% | 132 | 734 | 17.32% |
| MCD240719C00280000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 7.60 | 7.80 | 7.95 | -0.55 | -6.75% | 12 | 490 | 17.60% |
| MCD240920C00280000 | 2024-04-24 3:40PM EDT | 2024-09-20 | 11.70 | 11.65 | 11.95 | -0.30 | -2.50% | 53 | 256 | 19.05% |
| MCD250117C00280000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 17.40 | 17.40 | 18.05 | +0.65 | +3.88% | 12 | 1,660 | 20.65% |
| MCD250321C00280000 | 2024-04-22 11:29AM EDT | 2025-03-21 | 19.90 | 20.05 | 21.00 | 0.00 | - | 6 | 140 | 21.38% |
| MCD250620C00280000 | 2024-04-10 12:03PM EDT | 2025-06-20 | 18.37 | 23.90 | 24.75 | 0.00 | - | 1 | 19 | 22.10% |
| MCD260116C00280000 | 2024-04-22 10:09AM EDT | 2026-01-16 | 29.78 | 30.40 | 31.45 | 0.00 | - | 1 | 447 | 22.69% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00280000 | 2024-04-24 12:05PM EDT | 2024-04-26 | 4.87 | 3.30 | 4.50 | +1.37 | +39.14% | 19 | 89 | 31.06% |
| MCD240503P00280000 | 2024-04-24 3:00PM EDT | 2024-05-03 | 6.50 | 5.80 | 6.00 | +0.50 | +8.33% | 9 | 60 | 23.95% |
| MCD240510P00280000 | 2024-04-23 1:43PM EDT | 2024-05-10 | 6.39 | 4.85 | 7.35 | 0.00 | - | 3 | 17 | 23.98% |
| MCD240517P00280000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 6.54 | 6.50 | 6.75 | +0.04 | +0.62% | 6 | 419 | 17.79% |
| MCD240524P00280000 | 2024-04-19 9:32AM EDT | 2024-05-24 | 10.50 | 6.60 | 8.00 | 0.00 | - | 2 | 34 | 19.61% |
| MCD240531P00280000 | 2024-04-24 2:48PM EDT | 2024-05-31 | 7.62 | 6.90 | 7.40 | -0.03 | -0.39% | 2 | 33 | 15.92% |
| MCD240621P00280000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 8.63 | 8.60 | 8.85 | +0.33 | +3.98% | 11 | 905 | 16.06% |
| MCD240719P00280000 | 2024-04-24 3:08PM EDT | 2024-07-19 | 10.05 | 9.50 | 9.75 | +0.75 | +8.06% | 7 | 701 | 14.89% |
| MCD240920P00280000 | 2024-04-24 1:32PM EDT | 2024-09-20 | 12.50 | 12.05 | 12.30 | +0.55 | +4.60% | 8 | 267 | 14.95% |
| MCD250117P00280000 | 2024-04-24 2:46PM EDT | 2025-01-17 | 15.80 | 15.15 | 15.60 | -2.85 | -15.28% | 3 | 2,242 | 14.64% |
| MCD250321P00280000 | 2024-04-12 12:53PM EDT | 2025-03-21 | 22.00 | 16.20 | 17.45 | 0.00 | - | 1 | 17 | 14.94% |
| MCD250620P00280000 | 2024-04-24 1:25PM EDT | 2025-06-20 | 18.87 | 18.05 | 19.75 | -4.73 | -20.04% | 2 | 41 | 15.17% |
| MCD260116P00280000 | 2024-04-04 9:41AM EDT | 2026-01-16 | 23.30 | 21.90 | 22.90 | 0.00 | - | 3 | 77 | 14.57% |
