$316.74
0.520.16%
近くで: -
$316.75
0.010000.00%
時間外: 6:34 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
-
Bid154.9
Ask158.45
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid145.3
Ask148
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price118.4Apr 09, 2025
Change
00%
Bid134.9
Ask138.3
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price108.5Apr 09, 2025
Change
00%
Bid124.6
Ask128.4
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price103.55Apr 09, 2025
Change
00%
Bid119.6
Ask123.45
volume0
Intrest3
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid115.3
Ask118
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid110.3
Ask112.95
volume0
Intrest0
Strike
205
205
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest10
Last Price88.65Apr 09, 2025
Change
00%
Bid104.6
Ask108.4
volume0
Intrest11
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price84.6Apr 07, 2025
Change
00%
Bid99.6
Ask103.4
volume0
Intrest11
Strike
215
215
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid95.3
Ask98
volume0
Intrest0
Strike
220
220
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid90.3
Ask92.7
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid85.3
Ask88
volume0
Intrest0
Strike
230
230
Last Price0.75Apr 07, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest6
Last Price-
Change
-
Bid80.3
Ask82.7
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price-
Change
-
Bid74.85
Ask78
volume0
Intrest0
Strike
240
240
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest34
Last Price-
Change
-
Bid72.8
Ask75.95
volume0
Intrest0
Strike
242.5
242.5
Last Price0.29Apr 21, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid69.65
Ask73
volume0
Intrest0
Strike
245
245
Last Price0.3Apr 23, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest3
Last Price-
Change
-
Bid67.8
Ask70.5
volume0
Intrest0
Strike
247.5
247.5
Last Price0.32Apr 23, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid65.3
Ask68
volume0
Intrest0
Strike
250
250
Last Price0.06Apr 21, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest1
Last Price-
Change
-
Bid62.15
Ask65.95
volume0
Intrest0
Strike
252.5
252.5
Last Price0.08Apr 21, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid60.3
Ask63
volume0
Intrest0
Strike
255
255
Last Price0.06Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Last Price-
Change
-
Bid57.1
Ask60.95
volume0
Intrest0
Strike
257.5
257.5
Last Price0.08Apr 24, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest1
Last Price57.65Mar 07, 2025
Change
00%
Bid54.7
Ask58.45
volume0
Intrest18
Strike
260
260
Last Price0.1Apr 25, 2025
Change
0.2167.74%
Bid-
Ask0.03
volume6
Intrest421
Last Price-
Change
-
Bid52.1
Ask55.8
volume0
Intrest0
Strike
262.5
262.5
Last Price0.12Apr 25, 2025
Change
0.2163.64%
Bid-
Ask0.37
volume8
Intrest1
Last Price-
Change
-
Bid49.6
Ask52.7
volume0
Intrest0
Strike
265
265
Last Price0.08Apr 25, 2025
Change
0.2374.19%
Bid-
Ask0.36
volume2
Intrest15
Last Price-
Change
-
Bid47.1
Ask50.9
volume0
Intrest0
Strike
267.5
267.5
Last Price0.33Apr 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Last Price37.77Apr 11, 2025
Change
00%
Bid44.6
Ask48.45
volume0
Intrest5
Strike
270
270
Last Price0.04Apr 25, 2025
Change
0.03300%
Bid-
Ask0.01
volume2
Intrest78
Last Price-
Change
-
Bid42.1
Ask45.9
volume0
Intrest0
Strike
272.5
272.5
Last Price0.2Apr 25, 2025
Change
0.0520%
Bid-
Ask0.4
volume6
Intrest1
Last Price40.99Apr 25, 2025
Change
7.3821.96%
Bid39.6
Ask43.4
volume1
Intrest1
Strike
275
275
Last Price0.17Apr 25, 2025
Change
0.15750%
Bid-
Ask0.35
volume8
Intrest243
Last Price-
Change
-
Bid37.1
Ask40.8
volume0
Intrest0
Strike
277.5
277.5
Last Price0.25Apr 25, 2025
Change
0.22733.33%
Bid-
Ask0.41
volume10
Intrest16
Last Price23.3Apr 10, 2025
Change
00%
Bid34.6
Ask38
volume0
Intrest15
Strike
280
280
Last Price0.27Apr 25, 2025
Change
0.251250%
Bid-
Ask0.5
volume6
Intrest193
Last Price-
Change
-
Bid32.5
Ask35.15
volume0
Intrest0
Strike
282.5
282.5
Last Price0.17Apr 25, 2025
Change
0.15750%
Bid-
Ask0.62
volume1
Intrest104
Last Price29.27Apr 24, 2025
Change
00%
Bid29.6
Ask32.7
volume0
Intrest22
Strike
285
285
Last Price0.2Apr 25, 2025
Change
0.0866.67%
Bid-
Ask0.56
volume1
Intrest144
Last Price25.8Apr 15, 2025
Change
00%
Bid27.15
Ask30.9
volume0
Intrest2
Strike
287.5
287.5
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest123
Last Price27.3Apr 24, 2025
Change
00%
Bid25.3
Ask27.65
volume0
Intrest56
Strike
290
290
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.86
volume5
Intrest236
Last Price23.32Apr 25, 2025
Change
7.8750.94%
Bid22.7
Ask24.9
volume1
Intrest8
Strike
292.5
292.5
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest98
Last Price20.84Apr 25, 2025
Change
3.213.31%
Bid20.55
Ask23.3
volume17
Intrest58
Strike
295
295
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume199
Intrest887
Last Price23.1Apr 25, 2025
Change
4.5224.33%
Bid17.35
Ask20.05
volume1
Intrest9
Strike
297.5
297.5
Last Price0.05Apr 25, 2025
Change
0.0228.57%
Bid-
Ask0.01
volume4
Intrest231
Last Price17Apr 25, 2025
Change
1.187.46%
Bid15.65
Ask17.25
volume2
Intrest59
Strike
300
300
Last Price0.02Apr 25, 2025
Change
0.0675%
Bid-
Ask0.01
volume96
Intrest813
Last Price15.1Apr 25, 2025
Change
3.530.17%
Bid13.35
Ask15.65
volume4
Intrest131
Strike
302.5
302.5
Last Price0.02Apr 25, 2025
Change
0.0571.43%
Bid-
Ask0.3
volume16
Intrest861
Last Price11.61Apr 25, 2025
Change
1.9119.69%
Bid11.1
Ask12.65
volume8
Intrest115
Strike
305
305
Last Price0.01Apr 25, 2025
Change
0.0990%
Bid-
Ask0.01
volume112
Intrest1248
Last Price8.57Apr 25, 2025
Change
0.323.88%
Bid8.45
Ask10
volume7
Intrest132
Strike
307.5
307.5
Last Price0.02Apr 25, 2025
Change
0.1386.67%
Bid-
Ask0.01
volume84
Intrest684
Last Price6.44Apr 25, 2025
Change
0.213.37%
Bid6.1
Ask7.05
volume78
Intrest384
Strike
310
310
Last Price0.06Apr 25, 2025
Change
0.2781.82%
Bid-
Ask0.01
volume204
Intrest579
Last Price4.1Apr 25, 2025
Change
0.286.39%
Bid3.8
Ask4.75
volume76
Intrest478
Strike
312.5
312.5
Last Price0.03Apr 25, 2025
Change
0.5895.08%
Bid-
Ask0.01
volume275
Intrest542
Last Price1.65Apr 25, 2025
Change
0.8333.47%
Bid1.06
Ask2.19
volume560
Intrest542
Strike
315
315
Last Price0.1Apr 25, 2025
Change
1.392.86%
Bid0.01
Ask0.2
volume746
Intrest803
Last Price0.01Apr 25, 2025
Change
1.1899.16%
Bid-
Ask0.01
volume1365
Intrest725
Strike
317.5
317.5
Last Price1Apr 25, 2025
Change
1.5260.32%
Bid0.09
Ask1.5
volume328
Intrest487
Last Price0.01Apr 25, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume10744
Intrest1107
Strike
320
320
Last Price2.55Apr 25, 2025
Change
3.7859.72%
Bid2.32
Ask4.55
volume72
Intrest273
Last Price0.01Apr 25, 2025
Change
0.190.91%
Bid-
Ask0.01
volume10826
Intrest451
Strike
322.5
322.5
Last Price6Apr 25, 2025
Change
2.731.03%
Bid4.5
Ask7.05
volume3
Intrest60
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1159
Intrest1559
Strike
325
325
Last Price8.75Apr 25, 2025
Change
0.455.42%
Bid6.65
Ask10.4
volume36
Intrest13
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume128
Intrest829
Strike
327.5
327.5
Last Price10.85Apr 24, 2025
Change
00%
Bid10.15
Ask12
volume0
Intrest1
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest703
Strike
330
330
Last Price14.9Apr 15, 2025
Change
00%
Bid12.75
Ask14.85
volume0
Intrest1
Last Price0.04Apr 25, 2025
Change
0.0233.33%
Bid-
Ask0.03
volume1
Intrest243
Strike
332.5
332.5
Last Price-
Change
-
Bid15.25
Ask17.3
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.03
volume3
Intrest165
Strike
335
335
Last Price18.9Apr 03, 2025
Change
00%
Bid17.45
Ask20.4
volume0
Intrest1
Last Price0.08Apr 23, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest1
Strike
337.5
337.5
Last Price-
Change
-
Bid20.1
Ask22.6
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.63
volume100
Intrest3
Strike
340
340
Last Price-
Change
-
Bid22.55
Ask25.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid24.5
Ask27.2
volume0
Intrest0
Last Price0.41Apr 25, 2025
Change
0.22115.79%
Bid-
Ask0.71
volume1
Intrest6
Strike
345
345
Last Price44.4Apr 09, 2025
Change
00%
Bid27
Ask29.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid29.5
Ask32.2
volume0
Intrest0
Last Price0.65Mar 12, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid32
Ask34.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid34.1
Ask37.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid37
Ask39.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid42
Ask44.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid47
Ask49.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid51.55
Ask54.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid57
Ask59.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid62
Ask64.7
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
385
385
Last Price87.45Apr 07, 2025
Change
00%
Bid67
Ask69.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved