Italia markets open in 7 hours 30 minutes
Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0894 0,0000 (-0,00%) Bitcoin EUR
65.012,82 -291,61 (-0,45%) CMC Crypto 200
1.478,15 -46,66 (-3,06%)
McKesson Corporation (MCK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240607C00460000 | 2024-05-31 2:53PM EDT | 460.00 | 102.15 | 121.00 | 131.00 | 0.00 | - | 10 | 0 | 259.18% |
| MCK240607C00500000 | 2024-06-03 9:49AM EDT | 500.00 | 70.25 | 81.40 | 91.00 | 0.00 | - | 1 | 11 | 88.67% |
| MCK240607C00510000 | 2024-05-03 9:35AM EDT | 510.00 | 27.60 | 55.60 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCK240607C00520000 | 2024-06-04 10:31AM EDT | 520.00 | 52.13 | 62.20 | 70.20 | 0.00 | - | 2 | 3 | 68.95% |
| MCK240607C00530000 | 2024-06-05 3:29PM EDT | 530.00 | 49.45 | 52.10 | 59.80 | 0.00 | - | 1 | 1 | 125.71% |
| MCK240607C00535000 | 2024-06-05 3:29PM EDT | 535.00 | 44.02 | 47.10 | 55.10 | 0.00 | - | 1 | 1 | 120.59% |
| MCK240607C00537500 | 2024-05-29 3:30PM EDT | 537.50 | 21.60 | 45.00 | 52.50 | 0.00 | - | 1 | 0 | 55.18% |
| MCK240607C00540000 | 2024-06-05 1:10PM EDT | 540.00 | 38.50 | 42.50 | 50.00 | 0.00 | - | 1 | 3 | 52.54% |
| MCK240607C00545000 | 2024-05-28 3:55PM EDT | 545.00 | 8.70 | 37.20 | 45.50 | 0.00 | - | 7 | 1 | 51.76% |
| MCK240607C00547500 | 2024-05-28 12:40PM EDT | 547.50 | 8.50 | 34.60 | 43.00 | 0.00 | - | 3 | 3 | 103.04% |
| MCK240607C00550000 | 2024-06-05 12:24PM EDT | 550.00 | 28.10 | 32.10 | 40.50 | 0.00 | - | 2 | 7 | 98.66% |
| MCK240607C00552500 | 2024-06-04 2:07PM EDT | 552.50 | 22.70 | 29.60 | 37.80 | 0.00 | - | 3 | 3 | 92.50% |
| MCK240607C00555000 | 2024-06-05 11:26AM EDT | 555.00 | 23.15 | 27.50 | 35.30 | 0.00 | - | 4 | 11 | 88.09% |
| MCK240607C00557500 | 2024-05-24 10:11AM EDT | 557.50 | 8.78 | 25.20 | 32.80 | 0.00 | - | 1 | 1 | 83.63% |
| MCK240607C00560000 | 2024-06-06 2:49PM EDT | 560.00 | 25.00 | 22.50 | 30.00 | +8.15 | +48.37% | 3 | 23 | 76.68% |
| MCK240607C00562500 | 2024-06-03 2:02PM EDT | 562.50 | 9.33 | 20.10 | 27.90 | 0.00 | - | 1 | 1 | 75.32% |
| MCK240607C00565000 | 2024-06-05 9:36AM EDT | 565.00 | 11.10 | 17.50 | 25.50 | 0.00 | - | 1 | 34 | 71.41% |
| MCK240607C00567500 | 2024-06-06 11:43AM EDT | 567.50 | 15.10 | 14.70 | 22.90 | +4.00 | +36.04% | 1 | 9 | 65.92% |
| MCK240607C00570000 | 2024-06-05 1:34PM EDT | 570.00 | 9.80 | 12.50 | 20.30 | 0.00 | - | 24 | 137 | 60.36% |
| MCK240607C00575000 | 2024-06-05 1:00PM EDT | 575.00 | 11.23 | 7.60 | 13.50 | +5.76 | +105.30% | 1 | 110 | 37.84% |
| MCK240607C00580000 | 2024-06-06 11:53AM EDT | 580.00 | 5.20 | 5.90 | 8.80 | +2.18 | +72.19% | 5 | 43 | 30.09% |
| MCK240607C00585000 | 2024-06-06 2:56PM EDT | 585.00 | 2.98 | 2.90 | 3.60 | +1.71 | +134.65% | 13 | 9 | 17.42% |
| MCK240607C00590000 | 2024-06-06 12:00PM EDT | 590.00 | 0.65 | 0.90 | 1.60 | -0.10 | -13.33% | 2 | 28 | 18.27% |
| MCK240607C00595000 | 2024-05-31 3:59PM EDT | 595.00 | 0.46 | 0.15 | 0.65 | 0.00 | - | 1 | 1 | 19.46% |
| MCK240607C00600000 | 2024-06-06 2:01PM EDT | 600.00 | 0.25 | 0.00 | 0.40 | -0.47 | -65.28% | 4 | 24 | 23.15% |
| MCK240607C00610000 | 2024-06-06 11:55AM EDT | 610.00 | 0.20 | 0.00 | 0.35 | +0.05 | +33.33% | 1 | 21 | 33.79% |
| MCK240607C00620000 | 2024-04-25 12:13PM EDT | 620.00 | 1.40 | 0.15 | 4.30 | 0.00 | - | - | 20 | 70.17% |
| MCK240607C00660000 | 2024-06-03 3:45PM EDT | 660.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 34 | 34 | 86.62% |
| MCK240607C00670000 | 2024-06-05 2:59PM EDT | 670.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 132 | 151 | 65.23% |
| MCK240607C00675000 | 2024-06-04 3:42PM EDT | 675.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| MCK240607C00680000 | 2024-06-05 10:18AM EDT | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 71.48% |
| MCK240607C00685000 | 2024-06-04 3:43PM EDT | 685.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| MCK240607C00690000 | 2024-06-05 11:26AM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 47 | 78.13% |
| MCK240607C00700000 | 2024-05-29 9:30AM EDT | 700.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 12 | 97.07% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240607P00410000 | 2024-05-21 11:58AM EDT | 410.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | - | 10 | 243.07% |
| MCK240607P00430000 | 2024-05-10 11:55AM EDT | 430.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | - | 1 | 213.57% |
| MCK240607P00440000 | 2024-05-28 2:48PM EDT | 440.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 199.85% |
| MCK240607P00450000 | 2024-05-30 2:30PM EDT | 450.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 186.33% |
| MCK240607P00470000 | 2024-06-03 11:21AM EDT | 470.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 27 | 159.86% |
| MCK240607P00475000 | 2024-06-03 11:20AM EDT | 475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 99.61% |
| MCK240607P00480000 | 2024-06-04 10:06AM EDT | 480.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 33 | 146.92% |
| MCK240607P00490000 | 2024-05-09 9:52AM EDT | 490.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 134.08% |
| MCK240607P00495000 | 2024-06-04 10:34AM EDT | 495.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| MCK240607P00500000 | 2024-05-28 2:00PM EDT | 500.00 | 0.72 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 112.99% |
| MCK240607P00510000 | 2024-05-17 3:52PM EDT | 510.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 136.82% |
| MCK240607P00520000 | 2024-06-03 2:22PM EDT | 520.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 1 | 131 | 85.64% |
| MCK240607P00525000 | 2024-06-03 11:54AM EDT | 525.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 55.47% |
| MCK240607P00530000 | 2024-05-30 11:32AM EDT | 530.00 | 0.47 | 0.00 | 2.35 | 0.00 | - | 90 | 130 | 92.09% |
| MCK240607P00535000 | 2024-06-05 12:20PM EDT | 535.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 53 | 66.70% |
| MCK240607P00537500 | 2024-05-29 12:27PM EDT | 537.50 | 1.66 | 0.00 | 4.30 | 0.00 | - | 50 | 54 | 95.95% |
| MCK240607P00540000 | 2024-06-05 12:20PM EDT | 540.00 | 0.09 | 0.00 | 1.15 | -0.01 | -10.00% | 1 | 25 | 67.04% |
| MCK240607P00542500 | 2024-06-06 10:18AM EDT | 542.50 | 0.10 | 0.00 | 1.55 | -2.45 | -96.08% | 1 | 20 | 68.16% |
| MCK240607P00545000 | 2024-06-06 2:50PM EDT | 545.00 | 0.05 | 0.00 | 1.20 | -0.35 | -87.50% | 2 | 5 | 61.47% |
| MCK240607P00547500 | 2024-05-31 2:05PM EDT | 547.50 | 1.30 | 0.00 | 0.10 | 0.00 | - | 64 | 67 | 42.77% |
| MCK240607P00550000 | 2024-06-05 2:06PM EDT | 550.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 2 | 61 | 62.21% |
| MCK240607P00552500 | 2024-06-03 1:49PM EDT | 552.50 | 0.65 | 0.00 | 0.20 | 0.00 | - | 4 | 15 | 42.14% |
| MCK240607P00555000 | 2024-06-03 2:30PM EDT | 555.00 | 0.72 | 0.00 | 0.55 | 0.00 | - | 26 | 38 | 48.05% |
| MCK240607P00557500 | 2024-06-04 1:02PM EDT | 557.50 | 0.67 | 0.00 | 2.60 | 0.00 | - | 5 | 48 | 55.88% |
| MCK240607P00560000 | 2024-06-06 11:34AM EDT | 560.00 | 0.25 | 0.00 | 0.20 | -0.42 | -62.69% | 1 | 30 | 33.99% |
| MCK240607P00562500 | 2024-06-04 2:24PM EDT | 562.50 | 0.40 | 0.00 | 2.80 | -0.40 | -50.00% | 9 | 5 | 63.17% |
| MCK240607P00565000 | 2024-06-06 3:19PM EDT | 565.00 | 0.08 | 0.00 | 1.65 | -0.12 | -60.00% | 12 | 22 | 48.49% |
| MCK240607P00567500 | 2024-06-05 12:20PM EDT | 567.50 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 37.84% |
| MCK240607P00570000 | 2024-06-06 11:17AM EDT | 570.00 | 0.19 | 0.00 | 0.30 | -1.36 | -87.74% | 2 | 15 | 24.83% |
| MCK240607P00575000 | 2024-06-06 1:41PM EDT | 575.00 | 0.20 | 0.05 | 0.20 | -1.25 | -86.21% | 12 | 14 | 16.92% |
| MCK240607P00580000 | 2024-06-06 2:16PM EDT | 580.00 | 0.64 | 0.40 | 1.15 | -5.16 | -88.97% | 26 | 7 | 19.50% |
| MCK240607P00600000 | 2024-05-30 9:37AM EDT | 600.00 | 42.00 | 10.10 | 17.80 | 0.00 | - | 1 | 1 | 52.77% |
© 2024 Yahoo. Tutti i diritti riservati.