McDonalds MCD - オプションチェーン | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
株式
アメリカ
NYSE
McDonalds Corp (MCD)
McDonalds Corp (MCD) オプション

McDonalds Corp (MCD)

306.76

-10.49

(-3.31%)

終値： 3月12日 5:00AM

307.40

0.64

( 0.21% )

取引時間後: 6:27AM

MCD ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
282.50	23.95	26.35	0.00	25.15	0.00	0.00 %	0	0	-
285.00	20.85	23.95	21.30	22.40	0.00	0.00 %	0	0	-
287.50	18.70	21.50	0.00	20.10	0.00	0.00 %	0	0	-
290.00	16.15	18.25	29.38	17.20	0.00	0.00 %	0	1	-
292.50	14.00	15.95	14.75	14.975	0.00	0.00 %	0	1	-
295.00	11.90	13.60	12.73	12.75	-13.66	-51.76 %	1	13	03:15:09
297.50	9.40	10.65	10.60	10.025	-10.15	-48.92 %	1	24	02:04:11
300.00	7.75	9.15	9.80	8.45	-7.55	-43.52 %	25	94	04:35:41
302.50	5.75	7.25	6.40	6.50	-8.87	-58.09 %	2	75	04:51:11
305.00	4.30	5.50	5.55	4.90	-10.65	-65.74 %	231	151	04:17:11
307.50	2.61	3.25	2.95	2.93	-11.15	-79.08 %	67	406	04:59:11
310.00	1.74	2.24	1.85	1.99	-7.00	-79.10 %	460	270	04:58:36
312.50	1.01	1.23	1.10	1.12	-5.55	-83.46 %	197	300	04:56:05
315.00	0.56	0.79	0.50	0.675	-4.60	-90.20 %	373	462	04:56:50
317.50	0.31	0.54	0.32	0.425	-3.17	-90.83 %	375	316	04:57:47
320.00	0.10	0.24	0.13	0.17	-2.37	-94.80 %	720	657	04:59:31
322.50	0.08	0.14	0.08	0.11	-1.37	-94.48 %	129	243	04:56:34
325.00	0.01	0.11	0.07	0.06	-0.79	-91.86 %	385	973	04:54:01
327.50	0.01	0.50	0.07	0.255	-0.43	-86.00 %	315	198	03:02:14
330.00	0.03	0.30	0.06	0.165	-0.23	-79.31 %	188	432	04:35:41

個人投資家向けのプロ仕様のツール。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
282.50	0.02	0.75	0.13	0.385	0.00	0.00 %	0	21	-
285.00	0.01	0.20	0.13	0.105	0.03	30.00 %	11	261	02:52:46
287.50	0.01	0.26	0.10	0.135	0.00	0.00 %	60	48	04:45:55
290.00	0.17	0.20	0.22	0.185	0.02	10.00 %	168	302	04:58:41
292.50	0.04	0.30	0.08	0.17	-0.05	-38.46 %	37	167	03:53:03
295.00	0.38	0.51	0.47	0.445	0.34	261.54 %	78	297	04:58:27
297.50	0.58	0.76	0.55	0.67	0.25	83.33 %	127	634	04:30:10
300.00	0.88	1.24	1.09	1.06	0.78	251.61 %	1,745	385	04:59:52
302.50	1.50	1.98	1.41	1.74	0.94	200.00 %	251	204	04:59:09
305.00	2.39	2.88	2.53	2.635	1.93	321.67 %	838	653	04:59:37
307.50	3.45	3.90	3.58	3.675	2.68	297.78 %	1,263	882	04:57:49
310.00	4.70	5.40	4.65	5.05	3.29	241.91 %	455	615	04:51:11
312.50	5.55	7.00	7.06	6.275	5.26	292.22 %	435	931	04:58:29
315.00	7.95	9.35	8.90	8.65	6.05	212.28 %	846	812	04:57:02
317.50	9.85	11.65	11.20	10.75	7.90	239.39 %	267	633	04:58:29
320.00	12.45	13.50	10.99	12.975	5.89	115.49 %	235	739	03:54:51
322.50	14.95	16.45	14.40	15.70	8.00	125.00 %	31	182	03:21:19
325.00	16.60	18.85	15.30	17.725	6.80	80.00 %	14	74	23:50:50
327.50	19.70	21.60	19.80	20.65	9.50	92.23 %	23	36	00:04:44
330.00	22.20	24.10	8.35	23.15	0.00	0.00 %	0	12	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
HCTIHealthcare Triangle Inc	US$ 0.5122 (57.60%)	12.85M
SSPEW Scripps Company	US$ 1.8801 (31.48%)	785.38k
SFIXStitch Fix Inc	US$ 5.11 (20.80%)	2.09M
ONEGOneConstruction Group Limited	US$ 2.71 (20.44%)	1.29k
RAYRaytech Holding Ltd	US$ 1.98 (17.16%)	3.26M
HEPAHepion Pharmaceuticals Inc	US$ 0.052 (-38.10%)	19.08M
SHLTSHL Telemedicine Ltd	US$ 1.65 (-36.54%)	6.15k
TNONTenon Medical Inc	US$ 1.21 (-19.87%)	1.14M
ZYXIZynex Inc	US$ 5.77 (-17.57%)	20.47k
WCTWellchange Holdings Company Limited	US$ 0.621 (-13.12%)	816.56k
HEPAHepion Pharmaceuticals Inc	US$ 0.052 (-38.10%)	19.08M
HCTIHealthcare Triangle Inc	US$ 0.5122 (57.60%)	12.85M
ICONIcon Energy Corporation	US$ 0.1069 (-7.04%)	4.84M
NVDANVIDIA Corporation	US$ 108.5001 (-0.24%)	4.46M
SYRSSyros Pharmaceuticals Inc	US$ 0.1201 (-11.69%)	3.95M

Lime Time

Lime Time 4日前

Lime Time

Lime Time 4週前

Good day MCD. Love me bigmacs

NYCPuglet

NYCPuglet 4週前

$13 total for a quarter pounder meal now.

They used to be $2.99

😂

BottomBounce

BottomBounce 4週前

$MCD Total Debt (mrq) $53.45B

Monksdream

Monksdream 1月前

MCD, 10Q due MONDAY

BottomBounce

BottomBounce 2月前

McDonalds Corp $MCD Book Value Per Share (mrq) -7.22 Could we see a bankruptcy in their future? hmmm

BottomBounce

BottomBounce 2月前

McDonalds Corp $MCD Total Debt (mrq) $53.45B Has 40 times more debt than cash. OVERBOUGHT

rbl100

Amazing how corporate giants lie. They know for absolute certainty that something is in demand like the McRib, yet they play games with the product by eliminating it off menus for years YET in Germany the McRib is a regular menu item. Case in point the jugs of McRib sauce. They only produced 500 bottles. And now people are reselling them for 7 times what they paid. McDonald's rips off people with their ridiculous prices now, and holds back on super sellers. Nothing makes sense today.

Lime Time

Lime Time 3月前

The McRib is McTasty. Use sparingly 😆 🤣 😁

rbl100

Wow those McRibs are tasty. Have not had their fries since the mid 90's after they switched to frying in toxic cancer causing chronic disease inducing cardiovascular damaging seed (vegetable) oils though. When will they switch back to natural healthy beef tallow?

velcro

Building a new McDonald's in Myrtle Beach, SC. 2 miles from an existing McDonald's with booming business.

Lime Time

Lime Time 5月前

Not at all. I couldn't even pay extra for the MCD collector glasses this year 🚀

Saving Grace

Saving Grace 5月前

I wouldn't, It's closing locations everywhere.

Lime Time

Lime Time 5月前

How convenient is this. What a purposeful attack on MCD to devalue it. I'm buying the dip.

🎯 1 👍️ 1

Saving Grace

Saving Grace 5月前

It's the end of McDonalds as we know it.

Saving Grace

Saving Grace 5月前

It's over! Customers are sadly dying

Saving Grace

Saving Grace 5月前

They're finding out their meat is human byproduct. It's been going on for decades

It's about time they're being exposed for the sickening truth. Real science will bury this grotesque, reptilian, food source chain. It has absolutely nothing to do with onions.

A deadly E. coli outbreak across 10 states

Magnum7419

Magnum7419 5月前

coli outbreak linked to McDonald's Quarter Pounders
Is the McDonald's Trump Worked at Part of E. Coli Quarter Pounder Outbreak?
MSN
Hosted on MSN
· 3h
Is the McDonald's Trump Worked at Part of E. Coli Quarter Pounder Outbreak?
Former President Donald Trump recently visited a McDonald's in Feasterville, Pennsylvania, where he served french fries to pre-selected customers. Following an E. coli outbreak linked to McDonald's Quarter Pounders,
A deadly E. coli outbreak across 10 states has been linked to McDonald's Quarter Pounders, CDC says
INSIDER on MSN
INSIDER on MSN
· 3h
A deadly E. coli outbreak across 10 states has been linked to McDonald's Quarter Pounders, CDC says
McDonald's shares dropped more than 9% after the CDC said one person died and ten others were hospitalized in connection with an E. coli outbreak.
CDC warns of deadly multistate E. coli outbreak tied to McDonald’s Quarter Pounders
CNN on MSN
CNN on MSN
· 3h
CDC warns of deadly multistate E. coli outbreak tied to McDonald’s Quarter Pounders
The US Centers for Disease Control and Prevention issued a food safety alert Tuesday regarding an E. coli outbreak that it says is linked with McDonald’s Quarter Pounders.

4hon MSN

Magnum7419

Magnum7419 5月前

McDonald's Where Trump Served Fries Not Part of E.coli Outbreak
Story by Jesus Mesa •
https://www.msn.com/en-us/news/other/is-the-mcdonald-s-trump-worked-at-part-of-e-coli-quarter-pounder-outbreak/ar-AA1sJL2E?ocid=BingNewsSerp

Magnum7419

Magnum7419 5月前

1 dead, 49 sickened in E. coli outbreak linked to McDonald's Quarter Pounders: CDC

https://www.msn.com/en-us/health/nutrition/1-dead-49-sickened-in-e-coli-outbreak-linked-to-mcdonald-s-quarter-pounders-cdc/ar-AA1sJSna?ocid=msedgntp&pc=W099&cvid=eb5ab1eb761a40b6b31fcb285fe21b4d&ei=8

Magnum7419

Magnum7419 5月前

reminds me of the lady who got burned getting a cup of coffee ,,,,,,,,,,I got shares at 13.00 share back then...lets say a prayer for under 100 a share god i love, America and E.coli :)

2H2

You all remember Jack in the Box right?

TheFinalCD

TheFinalCD 5月前

YW $MCD 284.60-294.60 MACD +$10 PER SHARE pic.twitter.com/zfjDGiykuQ— THE FINAL COUNTDOWN (@THIS_TIME_X) October 22, 2024

Lime Time

Lime Time 5月前

Oh No. lol. No biggie size. MCD A good swing trade 🚀

Thanks for sharing.

TheFinalCD

TheFinalCD 5月前

BREAKING 🚨: McDonald's$MCD plunging in after hours after CDC confirms E. coli outbreak linked to the company's Quarter Pounders pic.twitter.com/X6neUPpa9w— Barchart (@Barchart) October 22, 2024

Monksdream

Monksdream 5月前

MCD new 52 week high

Lime Time

Lime Time 6月前

Hit over $300 today MCD

Lime Time

Lime Time 6月前

MCD green on a huge red day. Waiting for that 300 break 🚀

Saving Grace

Saving Grace 7月前

They're finding out their meat is human byproduct. It's been going on for decades.

FooBarAndGrill

FooBarAndGrill 9月前

Anecdotal observation of MCD. Order a shake or McFlurry. The machines are broken. And I mean broken for months.

Monksdream

Monksdream 10月前

MCD 10Q due 4/30

Nighthawk_1

Nighthawk_1 10月前

Less and less people spending on outrageously overpriced items at fast food places. People are being priced out.

Nighthawk_1

Nighthawk_1 10月前

ALL FAST FOOD PLACES NOT WORTH BUYING ANYMORE. SAVE YOUR MONEY.

Nighthawk_1

Nighthawk_1 11月前

I can spend less money and make my own burger, without skimping on anything, and it would be 150% better than McDonald's. So, why pay the high prices there? Better to spend on yourself than giving your money to these low-lifes.😅

Nighthawk_1

Nighthawk_1 11月前

McD's might have been great in the 1960's and 1970's, but I think and believe that it has lost it's luster since then. Burgers then were pretty good, not great, but good. And then they started cutting there burger slices and skimping and now charging customers way, way too much. McDs is now a footnote in the annals of history, imo.

Nighthawk_1

Nighthawk_1 11月前

Stop having these places break your and other people's piggy bank and turn it around and break theirs instead.

Nighthawk_1

Nighthawk_1 11月前

And, I would prefer to line my own pockets with money I earn, rather than lining the pockets of over paid Managers and CEOs.

Nighthawk_1

Nighthawk_1 11月前

I personally have boycotted going to any fast food place. I refuse to pay high prices for things that I can do at home for less cost. And, by doing so, I have even lost a few pounds, eating more healthy, AT HOME.😅

Nighthawk_1

Nighthawk_1 11月前

There are many places that are taking advantage of ignorant people, especially the younger generations.

Nighthawk_1

Nighthawk_1 11月前

People think that raising the minimum wage will do them good, but in fact it works the opposite. Higher wages equates to working less hours, so one truly gains nothing. Additionally, it is not going to make up for higher rents either. When places know one makes more money, the rent will go up and other places will charge more as well. One will truly never gain anything, but rather lose everything. People just don't understand economics.😅

Nighthawk_1

Nighthawk_1 11月前

Agree. No garbage food is worth the rising costs. Best and more worth the cost in making your own.

NASDAQ2020

NASDAQ2020 11月前

Someone gave me a bag of cheeseburgers the small ones.
They were god awe-full . Years ago they would melt in your mouth with a soft bun.
These the buns were burnt some how, unless they started toasting ?
I got one down very chewy buns. I threw the rest away.
Maybe it was bad luck or new cook ? Stale bread?
GLTA

2020trader

2020trader 11月前

POOR quality food, rising prices make this a dog stock

thisismynuttoo

thisismynuttoo 11月前

BS gets one paid. Bullish doesn’t.

fung_derf

fung_derf 12月前

Curious....have you EVER made a bullish post??

WARNING: DON'T SAY THE "R" WORD!!!!!! SPDR S&P 500 (SPY) 03/19/2024 12:55:32 PM
JPOW!!!!!!!! LET THE PUMPTARDS PUMP!!!!!! SPDR S&P 500 (SPY) 03/19/2024 12:52:14 PM
I AM WAITING FOR 2:00PM HOPIUM HIGH TOMORROW SPDR S&P 500 (SPY) 03/19/2024 11:32:49 AM
BIG DAY TOMORROW, PUMPTARDS AND FED SUCKLERS GETTING SPDR S&P 500 (SPY) 03/19/2024 11:08:03 AM
THEY ARE STILL SQUIRMING!!!!!!!!! Tesla Inc (TSLA) 03/19/2024 09:52:14 AM
MCD $278.58 -0.56 (-0.20%) ..... BARF!!!!!!!!! McDonalds Corp (MCD) 03/18/2024 11:17:34 PM
BA $178.2675 -4.26 (-2.34%) ....CRASHING!!!!!!!! Boeing Company (BA) 03/18/2024 10:26:19 AM
NVDA KEYNOTE PUMP AT 4:00PM.... PUMPTARDS GOING CRAZY!!!!!!! SPDR S&P 500 (SPY) 03/18/2024 10:18:37 AM
Hertz CEO Resigns After Blowing Big Gamble on EVs Hertz Global Holdings Inc (HTZ) 03/18/2024 10:07:05 AM
ANOTHER JPOW 0DTE BOT FEST COMING UP SPDR S&P 500 (SPY) 03/17/2024 12:35:55 PM
FROM $267 DOWN TO $182 BOEING'S GROSSLY INCOMPETENT Boeing Company (BA) 03/16/2024 10:31:49 PM
SMUG BAGHOLDERS ARE IN DENIAL BOEING HAS MAJOR PROBLEMS!!!!!!!! Boeing Company (BA) 03/16/2024 10:05:22 PM
"Boeing Whistleblower Found Shot Dead: “If Anything Happens Boeing Company (BA) 03/16/2024 05:54:19 PM
MCD $279.15 -2.58 (-0.92%).... SWIRLING IN THE TOILET!!!!!!!!! McDonalds Corp (MCD) 03/16/2024 04:41:29 PM
BOEING NEEDS TO REPLACE ITS ENTIRE BOD AND Boeing Company (BA) 03/16/2024 10:34:04 AM
BOEING IS AN EXCELLENT SHORT.... THESE CLOWNS ARE Boeing Company (BA) 03/16/2024 10:29:22 AM
"Boeing 737 With 139 Passengers Loses External Panel Mid-Air"!! Boeing Company (BA) 03/15/2024 10:15:15 PM
BOEING COULD GO BANKRUPT AFTER THEY ARE SUED Boeing Company (BA) 03/15/2024 05:30:27 PM
SUB $500 SPY NEXT WEEK!!!!!!!!! PUMPTARDS WILL SPDR S&P 500 (SPY) 03/15/2024 03:56:33 PM
IF IN DOUBT STRADDLE!!!!!!!! LOOK WHAT HAPPENED SPDR S&P 500 (SPY) 03/15/2024 10:03:38 AM
SQUIRMING TSLA BAGHOLDERS!!!!!!!!!!!! Tesla Inc (TSLA) 03/14/2024 10:44:20 PM
OCTOBER 12, 2021: "Boeing will require its 125,000 Boeing Company (BA) 03/14/2024 10:04:17 PM
SMASH & GRAB 0DTE PROFITS..... DON'T WAIT AROUND!!!!!!!!!! SPDR S&P 500 (SPY) 03/14/2024 09:54:08 PM
$5 TRILLION OPEX TOMORROW + EX-DIVIDENDS!!!!!!!! SPDR S&P 500 (SPY) 03/14/2024 09:50:16 PM
BOEING SHOULD BE SUED AND FINED FOR Boeing Company (BA) 03/14/2024 07:16:58 PM
DEI POLICY IS VERY BAD FOR THE AVIATION INDUSTRY!!!!!!!!!!! Boeing Company (BA) 03/14/2024 06:45:04 PM
MASS ARRESTS COMING FOR DEMOCRAT TRAITORS!!!!!!!!!! Digital World Acquisition Corp (Politics Allowed~N (DWAC) 03/14/2024 06:14:18 PM
EOD PUMP NOW GOING INTO EX-DIVIDENDS TOMORROW. SPDR S&P 500 (SPY) 03/14/2024 03:55:08 PM
FED SUCKLERS SOL.... NO RATE CUTS ANY TIME SPDR S&P 500 (SPY) 03/14/2024 03:19:26 PM
PUMP FAILED, WATERFALL SELLING NOW!!!!! SPDR S&P 500 (SPY) 03/14/2024 03:08:42 PM
BEWARE OF TOMORROW'S EX-DIVIDENDS..... PPT/BOTS NOW ON PUMP SPDR S&P 500 (SPY) 03/14/2024 02:03:02 PM
WEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEE!!!!!!!!!!!! NICE DUMP! SPDR S&P 500 (SPY) 03/14/2024 01:33:07 PM
SO WHAT HAPPENED TO BOEING'S LONG TIME EXPERIENCED Boeing Company (BA) 03/14/2024 12:50:02 PM
TOMORROW IS SPY EX-DIVIDENDS DATE, BOTS ACTIVE.... THEY SPDR S&P 500 (SPY) 03/14/2024 11:03:17 AM
...BUSY TRADING THIS FREAK SHOW!!!!!!!!! SPDR S&P 500 (SPY) 03/14/2024 10:22:39 AM
YOU CAN ONLY TRADE 0DTE OPTIONS IN MARGIN SPDR S&P 500 (SPY) 03/14/2024 10:15:04 AM
"Boeing "Overwrote" Camera Footage Of Work On MAX Boeing Company (BA) 03/13/2024 11:01:46 PM
WHO IN THEIR RIGHT MIND BETS THE BULK SPDR S&P 500 (SPY) 03/13/2024 10:31:17 PM
MOST BEGINNERS DON'T HAVE $25K IN THEIR ACCOUNTS. SPDR S&P 500 (SPY) 03/13/2024 10:13:29 PM
***RED CAPS**** LIVE RENT FREE IN YOUR HEAD!!!!! SPDR S&P 500 (SPY)

👍️ 1 😁 1

Agoura Guy

Agoura Guy 12月前

MCD $278.58 -0.56 (-0.20%) ..... BARF!!!!!!!!!

👍️ 1 〽️ 1

Agoura Guy

Agoura Guy 12月前

MCD $279.15 -2.58 (-0.92%).... SWIRLING IN THE TOILET!!!!!!!!!

👍️ 1 〽️ 1

Agoura Guy

Agoura Guy 12月前

MCD $284.21 -10.10 (-3.43%)... NOBODY IS EATHING THEIR OVERPRICED PUKE ANY MORE!!!!!!!

👍️ 1 〽️ 1

Agoura Guy

Agoura Guy 1年前

MCDONALDS' CEO JUST WARNED "LOW-INCOME PEOPLE HAVE STOPPED COMING"!!!!!!!!!

OH MY!!!!!!!

👍️ 1 〽️ 1

Agoura Guy

Agoura Guy 1年前

POOR PEOPLE ARE NOW COOKING AT HOME..... MCDONALDS IS SOL!!!!!!!!!!!

👍️ 1 🤣 1

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約