$318.48
近くで: Apr 23, 7:08 PM EDT
$318.86
0.380.12%
時間外: 7:08 PM EDT
Comments
Loading...
McDonald's (NYSE:MCD) 株価情報, オプションチェーン
オプションチェーンは、McDonald'sの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、McDonald'sの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid157.35
Ask161
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid147.5
Ask150.55
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price118.4Apr 09, 2025
Change
00%
Bid137.55
Ask140.7
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price108.5Apr 09, 2025
Change
00%
Bid127.45
Ask130.6
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price103.55Apr 09, 2025
Change
00%
Bid122.45
Ask125.6
volume0
Intrest3
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price-
Change
-
Bid116.95
Ask121
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid111.9
Ask116
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price88.65Apr 09, 2025
Change
00%
Bid107.45
Ask110.6
volume0
Intrest11
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price84.6Apr 07, 2025
Change
00%
Bid102.45
Ask105.6
volume0
Intrest11
Strike
215
215
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid97.4
Ask101
volume0
Intrest0
Strike
220
220
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid91.95
Ask96
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid86.95
Ask91
volume0
Intrest0
Strike
230
230
Last Price0.75Apr 07, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Last Price-
Change
-
Bid82
Ask86
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid77.05
Ask81
volume0
Intrest0
Strike
240
240
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest34
Last Price-
Change
-
Bid75.1
Ask78.1
volume0
Intrest0
Strike
242.5
242.5
Last Price0.29Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid72
Ask75.7
volume0
Intrest0
Strike
245
245
Last Price0.3Apr 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price-
Change
-
Bid69.95
Ask73.35
volume0
Intrest0
Strike
247.5
247.5
Last Price0.32Apr 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid67.6
Ask70.6
volume0
Intrest0
Strike
250
250
Last Price0.06Apr 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid65
Ask67.95
volume0
Intrest0
Strike
252.5
252.5
Last Price0.08Apr 21, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid62.5
Ask65.5
volume0
Intrest0
Strike
255
255
Last Price0.16Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest134
Last Price-
Change
-
Bid60.05
Ask63.1
volume0
Intrest0
Strike
257.5
257.5
Last Price0.18Apr 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest0
Last Price57.65Mar 07, 2025
Change
00%
Bid57.5
Ask60.6
volume0
Intrest18
Strike
260
260
Last Price0.31Apr 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest421
Last Price-
Change
-
Bid54.35
Ask58.1
volume0
Intrest0
Strike
262.5
262.5
Last Price0.33Apr 23, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest1
Last Price-
Change
-
Bid52.4
Ask55.6
volume0
Intrest0
Strike
265
265
Last Price0.31Apr 23, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest15
Last Price-
Change
-
Bid50.05
Ask53.1
volume0
Intrest0
Strike
267.5
267.5
Last Price0.33Apr 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price37.77Apr 11, 2025
Change
00%
Bid47.45
Ask50.6
volume0
Intrest5
Strike
270
270
Last Price0.17Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Last Price-
Change
-
Bid45
Ask47.9
volume0
Intrest0
Strike
272.5
272.5
Last Price0.25Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price33.61Apr 11, 2025
Change
00%
Bid42.55
Ask45.45
volume0
Intrest1
Strike
275
275
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest244
Last Price-
Change
-
Bid40.05
Ask43.05
volume0
Intrest0
Strike
277.5
277.5
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest16
Last Price23.3Apr 10, 2025
Change
00%
Bid37.5
Ask40.6
volume0
Intrest15
Strike
280
280
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest192
Last Price-
Change
-
Bid34.95
Ask38.25
volume0
Intrest0
Strike
282.5
282.5
Last Price0.12Apr 21, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest109
Last Price25.54Apr 11, 2025
Change
00%
Bid32.5
Ask35.65
volume0
Intrest25
Strike
285
285
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest153
Last Price25.8Apr 15, 2025
Change
00%
Bid30
Ask33.1
volume0
Intrest2
Strike
287.5
287.5
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest123
Last Price27.57Apr 23, 2025
Change
00%
Bid27.95
Ask30.25
volume0
Intrest58
Strike
290
290
Last Price0.05Apr 23, 2025
Change
00%
Bid0.01
Ask0.39
volume0
Intrest227
Last Price15.45Apr 09, 2025
Change
00%
Bid24.95
Ask28.15
volume0
Intrest8
Strike
292.5
292.5
Last Price0.08Apr 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest101
Last Price24.04Apr 23, 2025
Change
00%
Bid22.4
Ask25.55
volume0
Intrest59
Strike
295
295
Last Price0.07Apr 23, 2025
Change
00%
Bid0.01
Ask0.21
volume0
Intrest887
Last Price18.58Apr 22, 2025
Change
00%
Bid20.2
Ask23.15
volume0
Intrest9
Strike
297.5
297.5
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest245
Last Price18.71Apr 23, 2025
Change
00%
Bid17.1
Ask20.75
volume0
Intrest63
Strike
300
300
Last Price0.07Apr 23, 2025
Change
00%
Bid0.01
Ask0.12
volume0
Intrest735
Last Price12.85Apr 22, 2025
Change
00%
Bid15.3
Ask18.5
volume0
Intrest130
Strike
302.5
302.5
Last Price0.13Apr 23, 2025
Change
00%
Bid0.08
Ask0.27
volume0
Intrest864
Last Price12.54Apr 23, 2025
Change
00%
Bid13.25
Ask14.6
volume0
Intrest135
Strike
305
305
Last Price0.15Apr 23, 2025
Change
00%
Bid0.12
Ask0.26
volume0
Intrest1421
Last Price10.9Apr 23, 2025
Change
00%
Bid10.7
Ask13.15
volume0
Intrest156
Strike
307.5
307.5
Last Price0.29Apr 23, 2025
Change
00%
Bid0.24
Ask0.79
volume0
Intrest683
Last Price9.51Apr 23, 2025
Change
00%
Bid7.55
Ask9.6
volume0
Intrest413
Strike
310
310
Last Price0.49Apr 23, 2025
Change
00%
Bid0.44
Ask0.5
volume0
Intrest495
Last Price6.4Apr 23, 2025
Change
00%
Bid5.35
Ask7.5
volume0
Intrest331
Strike
312.5
312.5
Last Price0.62Apr 23, 2025
Change
00%
Bid0.63
Ask0.99
volume0
Intrest463
Last Price4.36Apr 23, 2025
Change
00%
Bid4.15
Ask5.3
volume0
Intrest507
Strike
315
315
Last Price0.99Apr 23, 2025
Change
00%
Bid1.07
Ask1.39
volume0
Intrest956
Last Price3.55Apr 23, 2025
Change
00%
Bid2.46
Ask3.65
volume0
Intrest673
Strike
317.5
317.5
Last Price1.85Apr 23, 2025
Change
00%
Bid1.8
Ask3.1
volume0
Intrest605
Last Price1.93Apr 23, 2025
Change
00%
Bid1.11
Ask2
volume0
Intrest918
Strike
320
320
Last Price2.87Apr 23, 2025
Change
00%
Bid2.84
Ask4.4
volume0
Intrest383
Last Price1.05Apr 23, 2025
Change
00%
Bid0.91
Ask1.29
volume0
Intrest298
Strike
322.5
322.5
Last Price6.25Apr 23, 2025
Change
00%
Bid2.67
Ask5.6
volume0
Intrest73
Last Price0.5Apr 23, 2025
Change
00%
Bid0.45
Ask0.6
volume0
Intrest825
Strike
325
325
Last Price8.3Apr 22, 2025
Change
00%
Bid5.25
Ask7.75
volume0
Intrest14
Last Price0.26Apr 23, 2025
Change
00%
Bid0.17
Ask0.26
volume0
Intrest303
Strike
327.5
327.5
Last Price8.9Apr 22, 2025
Change
00%
Bid7
Ask10.7
volume0
Intrest2
Last Price0.08Apr 23, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest473
Strike
330
330
Last Price14.9Apr 15, 2025
Change
00%
Bid9.6
Ask12.65
volume0
Intrest1
Last Price0.06Apr 23, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest230
Strike
332.5
332.5
Last Price-
Change
-
Bid12.3
Ask15.1
volume0
Intrest0
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest55
Strike
335
335
Last Price18.9Apr 03, 2025
Change
00%
Bid14.55
Ask17.6
volume0
Intrest1
Last Price0.08Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid16.9
Ask20.1
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
340
340
Last Price-
Change
-
Bid19.3
Ask22.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid21.55
Ask25.05
volume0
Intrest0
Last Price0.19Apr 15, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest6
Strike
345
345
Last Price44.4Apr 09, 2025
Change
00%
Bid24.05
Ask28.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid26.5
Ask30.7
volume0
Intrest0
Last Price0.65Mar 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid29
Ask33.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid31.55
Ask35.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid34.5
Ask38.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid39.05
Ask43.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid44
Ask48.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid49.05
Ask53.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid54
Ask58.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.21
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid59
Ask63.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
385
385
Last Price87.45Apr 07, 2025
Change
00%
Bid64.05
Ask68.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved