$304.81
1.760.58%
近くで: -
$304.30
-0.51-0.17%
時間外: 5:22 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
-
Bid108.5
Ask111.15
volume0
Intrest0
Strike
195
195
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Last Price-
Change
-
Bid103.05
Ask106.65
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid98.5
Ask101.65
volume0
Intrest0
Strike
205
205
Last Price0.16Jan 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid93.65
Ask96.05
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid88.8
Ask91.65
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid83.3
Ask86.65
volume0
Intrest0
Strike
220
220
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid78
Ask81.65
volume0
Intrest0
Strike
225
225
Last Price0.16Jan 15, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid73.05
Ask76.65
volume0
Intrest0
Strike
230
230
Last Price0.07Feb 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest47
Last Price-
Change
-
Bid68.05
Ask71.65
volume0
Intrest0
Strike
235
235
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest139
Last Price68Feb 12, 2025
Change
00%
Bid63.05
Ask66.65
volume0
Intrest4
Strike
240
240
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest92
Last Price-
Change
-
Bid58.25
Ask61.3
volume0
Intrest0
Strike
245
245
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest103
Last Price39.8Feb 04, 2025
Change
00%
Bid53.5
Ask56.65
volume0
Intrest10
Strike
250
250
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest550
Last Price-
Change
-
Bid48.3
Ask51.15
volume0
Intrest0
Strike
255
255
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest164
Last Price-
Change
-
Bid45.55
Ask49.15
volume0
Intrest0
Strike
257.5
257.5
Last Price0.43Feb 05, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest60
Last Price41.32Feb 19, 2025
Change
00%
Bid43.05
Ask46.7
volume0
Intrest25
Strike
260
260
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest298
Last Price39.9Feb 10, 2025
Change
00%
Bid41
Ask44.15
volume0
Intrest2
Strike
262.5
262.5
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest13
Last Price43.46Feb 10, 2025
Change
00%
Bid38.05
Ask41.7
volume0
Intrest22
Strike
265
265
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest406
Last Price19.7Feb 03, 2025
Change
00%
Bid35.55
Ask39.15
volume0
Intrest3
Strike
267.5
267.5
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest33
Last Price33.78Feb 21, 2025
Change
3.5111.6%
Bid33.05
Ask36
volume1
Intrest23
Strike
270
270
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest651
Last Price19.65Feb 03, 2025
Change
00%
Bid31.55
Ask34.2
volume0
Intrest9
Strike
272.5
272.5
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask1.16
volume1
Intrest93
Last Price33.35Feb 10, 2025
Change
00%
Bid28.55
Ask31.15
volume0
Intrest36
Strike
275
275
Last Price0.08Feb 21, 2025
Change
0.07700%
Bid-
Ask0.06
volume2
Intrest512
Last Price29.5Feb 10, 2025
Change
00%
Bid25.75
Ask29.2
volume0
Intrest14
Strike
277.5
277.5
Last Price0.07Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Last Price24.26Feb 21, 2025
Change
4.1520.64%
Bid24.1
Ask25.45
volume1
Intrest749
Strike
280
280
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume2
Intrest1120
Last Price22.73Feb 21, 2025
Change
5.5332.15%
Bid21.5
Ask24.2
volume98
Intrest143
Strike
282.5
282.5
Last Price0.14Feb 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest328
Last Price19.63Feb 21, 2025
Change
5.3737.66%
Bid18.8
Ask20.4
volume13
Intrest1254
Strike
285
285
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest1215
Last Price22.77Feb 11, 2025
Change
00%
Bid16.7
Ask18.15
volume0
Intrest243
Strike
287.5
287.5
Last Price0.08Feb 18, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest394
Last Price15Feb 21, 2025
Change
2.9924.9%
Bid13.45
Ask15.15
volume29
Intrest543
Strike
290
290
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest1479
Last Price11.67Feb 21, 2025
Change
1.9319.82%
Bid11.2
Ask12.75
volume4
Intrest185
Strike
292.5
292.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.43
volume141
Intrest662
Last Price9.56Feb 21, 2025
Change
2.0126.62%
Bid8.9
Ask10.75
volume90
Intrest1777
Strike
295
295
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume108
Intrest922
Last Price7.22Feb 21, 2025
Change
4.62177.69%
Bid6.75
Ask8.8
volume24
Intrest263
Strike
297.5
297.5
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.2
volume268
Intrest1217
Last Price4.54Feb 21, 2025
Change
2.186.07%
Bid4.25
Ask5.9
volume321
Intrest1079
Strike
300
300
Last Price0.01Feb 21, 2025
Change
0.3997.5%
Bid-
Ask0.01
volume468
Intrest485
Last Price2.47Feb 21, 2025
Change
0.9259.35%
Bid1.79
Ask2.8
volume357
Intrest424
Strike
302.5
302.5
Last Price0.08Feb 21, 2025
Change
1.5295%
Bid-
Ask0.01
volume341
Intrest517
Last Price0.04Feb 21, 2025
Change
0.4191.11%
Bid0.01
Ask0.13
volume2707
Intrest2121
Strike
305
305
Last Price0.31Feb 21, 2025
Change
2.5489.12%
Bid0.19
Ask1.74
volume1485
Intrest433
Last Price0.01Feb 21, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume275
Intrest838
Strike
307.5
307.5
Last Price2.64Feb 21, 2025
Change
3.0153.27%
Bid2
Ask3.4
volume23
Intrest221
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1511
Intrest1425
Strike
310
310
Last Price4.89Feb 21, 2025
Change
5.6153.43%
Bid4.25
Ask6.2
volume18
Intrest27
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest373
Strike
312.5
312.5
Last Price12.08Feb 19, 2025
Change
00%
Bid6.6
Ask8.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume31
Intrest3787
Strike
315
315
Last Price9.79Feb 21, 2025
Change
4.1229.62%
Bid9.1
Ask11.25
volume4
Intrest54
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.02
volume20
Intrest148
Strike
317.5
317.5
Last Price10Feb 10, 2025
Change
00%
Bid10.9
Ask13.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1776
Strike
320
320
Last Price11.5Feb 12, 2025
Change
00%
Bid14.05
Ask16.3
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest10
Strike
322.5
322.5
Last Price-
Change
-
Bid16.25
Ask18.8
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest548
Strike
325
325
Last Price16.7Feb 10, 2025
Change
00%
Bid18.7
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid21.25
Ask23.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1532
Strike
330
330
Last Price-
Change
-
Bid23.3
Ask26.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid25.8
Ask29.45
volume0
Intrest0
Last Price0.07Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
335
335
Last Price28Feb 11, 2025
Change
00%
Bid28.35
Ask31.95
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid30.8
Ask34.45
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest188
Strike
340
340
Last Price-
Change
-
Bid33.3
Ask36.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid35.8
Ask39.6
volume0
Intrest0
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest38
Strike
345
345
Last Price-
Change
-
Bid38.3
Ask41.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid40.8
Ask44.45
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest63
Strike
350
350
Last Price-
Change
-
Bid43.35
Ask46.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid45.85
Ask49
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid48.35
Ask51.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid53.5
Ask56.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid58.6
Ask61.5
volume0
Intrest0
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
370
370
Last Price-
Change
-
Bid63.35
Ask66.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
375
375
Last Price81.25Dec 27, 2024
Change
00%
Bid68.35
Ask71.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid73.4
Ask76.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid78.55
Ask81.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid83.4
Ask86.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Strike
395
395
Last Price-
Change
-
Bid88.35
Ask91.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved