Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.948,66 -1.193,97 (-1,99%)
McKesson Corporation (MCK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240517C00250000 | 2023-11-15 12:56PM EDT | 250.00 | 199.32 | 193.00 | 197.00 | 0.00 | - | 2 | 3 | 0.00% |
| MCK240517C00270000 | 2024-01-31 4:46PM EDT | 270.00 | 234.92 | 256.50 | 261.20 | 0.00 | - | 2 | 3 | 0.00% |
| MCK240517C00320000 | 2023-11-27 11:54AM EDT | 320.00 | 152.44 | 142.20 | 146.50 | 0.00 | - | 1 | 1 | 0.00% |
| MCK240517C00340000 | 2024-04-26 12:04PM EDT | 340.00 | 200.35 | 203.00 | 206.80 | +83.08 | +70.85% | 1 | 2 | 108.69% |
| MCK240517C00360000 | 2024-04-26 12:04PM EDT | 360.00 | 180.80 | 183.10 | 186.90 | +66.60 | +58.32% | 1 | 0 | 98.32% |
| MCK240517C00370000 | 2024-01-08 12:26PM EDT | 370.00 | 109.15 | 150.50 | 154.60 | 0.00 | - | - | 1 | 0.00% |
| MCK240517C00380000 | 2024-02-08 2:54PM EDT | 380.00 | 116.80 | 150.30 | 153.70 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240517C00390000 | 2024-03-15 3:14PM EDT | 390.00 | 144.47 | 133.50 | 137.50 | 0.00 | - | 1 | 4 | 0.00% |
| MCK240517C00400000 | 2024-02-09 12:10PM EDT | 400.00 | 108.07 | 130.70 | 134.10 | 0.00 | - | 1 | 3 | 0.00% |
| MCK240517C00410000 | 2024-02-27 10:30AM EDT | 410.00 | 114.00 | 128.00 | 132.50 | 0.00 | - | 1 | 5 | 0.00% |
| MCK240517C00420000 | 2024-01-22 10:42AM EDT | 420.00 | 77.36 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MCK240517C00430000 | 2024-01-25 12:49PM EDT | 430.00 | 63.00 | 90.20 | 94.50 | 0.00 | - | 2 | 9 | 0.00% |
| MCK240517C00440000 | 2024-03-18 10:08AM EDT | 440.00 | 102.70 | 86.50 | 90.50 | 0.00 | - | 1 | 18 | 0.00% |
| MCK240517C00450000 | 2024-04-09 1:17PM EDT | 450.00 | 78.64 | 93.50 | 97.50 | 0.00 | - | 1 | 42 | 54.72% |
| MCK240517C00460000 | 2024-04-12 9:30AM EDT | 460.00 | 66.77 | 84.00 | 87.40 | 0.00 | - | 1 | 34 | 50.77% |
| MCK240517C00470000 | 2024-04-18 1:32PM EDT | 470.00 | 50.15 | 74.00 | 77.40 | 0.00 | - | 2 | 1,101 | 53.13% |
| MCK240517C00480000 | 2024-04-23 1:24PM EDT | 480.00 | 54.45 | 64.50 | 67.90 | 0.00 | - | 2 | 253 | 49.34% |
| MCK240517C00490000 | 2024-04-26 1:15PM EDT | 490.00 | 54.30 | 55.30 | 58.70 | +6.24 | +12.98% | 1 | 105 | 46.16% |
| MCK240517C00500000 | 2024-04-26 1:15PM EDT | 500.00 | 45.30 | 45.80 | 49.50 | +2.15 | +4.98% | 1 | 178 | 42.44% |
| MCK240517C00510000 | 2024-04-26 1:20PM EDT | 510.00 | 37.42 | 37.20 | 40.60 | +2.62 | +7.53% | 5 | 208 | 38.95% |
| MCK240517C00520000 | 2024-04-26 3:03PM EDT | 520.00 | 30.90 | 28.90 | 32.50 | +3.91 | +14.49% | 3 | 225 | 36.52% |
| MCK240517C00530000 | 2024-04-24 2:12PM EDT | 530.00 | 19.20 | 21.70 | 24.70 | +0.40 | +2.13% | 2 | 175 | 33.58% |
| MCK240517C00540000 | 2024-04-26 1:57PM EDT | 540.00 | 17.80 | 15.90 | 18.50 | +1.05 | +6.27% | 25 | 243 | 32.42% |
| MCK240517C00550000 | 2024-04-26 12:15PM EDT | 550.00 | 10.20 | 11.70 | 12.50 | +0.10 | +0.99% | 9 | 225 | 29.87% |
| MCK240517C00560000 | 2024-04-25 3:18PM EDT | 560.00 | 6.70 | 6.80 | 8.80 | -0.03 | -0.45% | 2 | 413 | 29.87% |
| MCK240517C00570000 | 2024-04-25 1:22PM EDT | 570.00 | 4.70 | 3.30 | 5.80 | 0.00 | - | 1 | 56 | 29.41% |
| MCK240517C00580000 | 2024-04-23 9:43AM EDT | 580.00 | 1.90 | 2.45 | 3.70 | 0.00 | - | 2 | 93 | 29.16% |
| MCK240517C00590000 | 2024-04-26 9:48AM EDT | 590.00 | 1.49 | 1.45 | 2.40 | +0.17 | +12.88% | 1 | 3 | 29.46% |
| MCK240517C00600000 | 2024-04-22 11:03AM EDT | 600.00 | 0.50 | 1.00 | 1.45 | 0.00 | - | 1 | 45 | 29.40% |
| MCK240517C00620000 | 2024-02-06 11:32AM EDT | 620.00 | 2.06 | 0.10 | 3.30 | 0.00 | - | 6 | 36 | 44.82% |
| MCK240517C00630000 | 2024-03-27 12:16PM EDT | 630.00 | 0.60 | 0.05 | 2.45 | 0.00 | - | 1 | 1 | 44.95% |
| MCK240517C00640000 | 2024-03-22 12:26PM EDT | 640.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 37.79% |
| MCK240517C00660000 | 2024-03-11 12:45PM EDT | 660.00 | 0.32 | 0.00 | 1.55 | 0.00 | - | 1 | 15 | 49.79% |
| MCK240517C00680000 | 2024-04-17 9:58AM EDT | 680.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 20 | 22 | 46.41% |
| MCK240517C00700000 | 2024-03-06 12:51PM EDT | 700.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 53.88% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240517P00240000 | 2024-01-22 2:34PM EDT | 240.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 1 | 14 | 163.62% |
| MCK240517P00260000 | 2023-12-14 10:34AM EDT | 260.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 131.06% |
| MCK240517P00270000 | 2023-12-12 10:30AM EDT | 270.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 124.81% |
| MCK240517P00290000 | 2023-10-31 12:51PM EDT | 290.00 | 1.63 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 123.14% |
| MCK240517P00300000 | 2024-02-28 12:44PM EDT | 300.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 116.50% |
| MCK240517P00310000 | 2023-12-08 10:30AM EDT | 310.00 | 0.95 | 0.05 | 0.85 | 0.00 | - | - | 2 | 104.59% |
| MCK240517P00320000 | 2024-04-12 3:37PM EDT | 320.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 86.72% |
| MCK240517P00330000 | 2024-03-05 11:43AM EDT | 330.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 91.75% |
| MCK240517P00340000 | 2024-01-03 10:32AM EDT | 340.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 88.23% |
| MCK240517P00350000 | 2023-12-19 12:36PM EDT | 350.00 | 2.12 | 0.20 | 1.30 | 0.00 | - | 1 | 13 | 90.58% |
| MCK240517P00360000 | 2024-03-22 1:46PM EDT | 360.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 287 | 61.33% |
| MCK240517P00370000 | 2024-04-01 3:23PM EDT | 370.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 68.85% |
| MCK240517P00380000 | 2024-03-21 1:20PM EDT | 380.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 17 | 72.02% |
| MCK240517P00390000 | 2024-01-30 4:55PM EDT | 390.00 | 2.01 | 0.00 | 1.95 | 0.00 | - | 1 | 50 | 73.95% |
| MCK240517P00400000 | 2024-04-12 11:45AM EDT | 400.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | 2 | 69 | 60.50% |
| MCK240517P00410000 | 2024-04-22 10:24AM EDT | 410.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 135 | 60.43% |
| MCK240517P00420000 | 2024-04-02 2:09PM EDT | 420.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 8 | 128 | 50.54% |
| MCK240517P00430000 | 2024-04-22 10:59AM EDT | 430.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 71 | 49.83% |
| MCK240517P00440000 | 2024-04-25 10:25AM EDT | 440.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 6 | 55 | 46.92% |
| MCK240517P00450000 | 2024-04-25 10:25AM EDT | 450.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 6 | 134 | 49.83% |
| MCK240517P00460000 | 2024-04-23 1:49PM EDT | 460.00 | 0.65 | 0.10 | 0.45 | 0.00 | - | 6 | 126 | 36.08% |
| MCK240517P00470000 | 2024-04-24 3:32PM EDT | 470.00 | 0.81 | 0.35 | 0.70 | 0.00 | - | 3 | 283 | 34.74% |
| MCK240517P00480000 | 2024-04-26 10:09AM EDT | 480.00 | 1.10 | 0.45 | 1.10 | +0.15 | +15.79% | 2 | 296 | 33.56% |
| MCK240517P00490000 | 2024-04-26 3:06PM EDT | 490.00 | 1.40 | 1.30 | 2.65 | -0.62 | -30.69% | 2 | 335 | 36.54% |
| MCK240517P00500000 | 2024-04-26 3:52PM EDT | 500.00 | 2.12 | 2.00 | 2.40 | -0.55 | -20.60% | 90 | 1,053 | 30.35% |
| MCK240517P00510000 | 2024-04-26 3:52PM EDT | 510.00 | 3.42 | 3.20 | 4.50 | -0.75 | -17.99% | 9 | 953 | 31.57% |
| MCK240517P00520000 | 2024-04-25 1:01PM EDT | 520.00 | 6.23 | 5.10 | 7.70 | 0.00 | - | 3 | 118 | 33.14% |
| MCK240517P00530000 | 2024-04-26 2:38PM EDT | 530.00 | 8.55 | 7.90 | 10.70 | -5.25 | -38.04% | 5 | 78 | 32.15% |
| MCK240517P00540000 | 2024-04-26 1:15PM EDT | 540.00 | 12.80 | 11.10 | 13.70 | -1.80 | -12.33% | 10 | 37 | 29.51% |
| MCK240517P00550000 | 2024-04-24 3:40PM EDT | 550.00 | 21.60 | 16.80 | 17.60 | 0.00 | - | 2 | 62 | 26.76% |
| MCK240517P00560000 | 2024-04-03 1:43PM EDT | 560.00 | 26.30 | 22.00 | 25.70 | 0.00 | - | 1 | 2 | 30.29% |
| MCK240517P00700000 | 2024-02-14 11:24AM EDT | 700.00 | 203.00 | 164.20 | 168.50 | 0.00 | - | 1 | 0 | 95.88% |
© 2024 Yahoo. Tutti i diritti riservati.