Italia markets close in 7 hours 49 minutes

McKesson Corporation (MCK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
599,56-4,86 (-0,80%)
Alla chiusura: 04:00PM EDT
598,51 -1,05 (-0,18%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MCK240628C004900002024-06-21 9:49AM EDT490.00113.120.000.000.00-1000.00%
MCK240628C005300002024-06-21 9:49AM EDT530.0073.140.000.000.00-1000.00%
MCK240628C005400002024-05-17 2:53PM EDT540.0030.0046.2054.900.00-100.00%
MCK240628C005500002024-06-17 3:49PM EDT550.0049.770.000.000.00-200.00%
MCK240628C005600002024-06-05 11:11AM EDT560.0022.500.000.000.00-100.00%
MCK240628C005700002024-06-26 10:59AM EDT570.0028.300.000.000.00-300.00%
MCK240628C005725002024-06-13 1:02PM EDT572.5018.650.000.000.00-100.00%
MCK240628C005750002024-06-21 10:00AM EDT575.0028.800.000.000.00-100.00%
MCK240628C005800002024-06-24 3:51PM EDT580.0028.420.000.000.00-600.00%
MCK240628C005850002024-06-12 10:42AM EDT585.008.000.000.000.00--00.00%
MCK240628C005900002024-06-25 2:53PM EDT590.0018.200.000.000.00-500.00%
MCK240628C005925002024-06-26 1:02PM EDT592.507.150.000.000.00-100.00%
MCK240628C005950002024-06-26 10:32AM EDT595.005.700.000.000.00-300.00%
MCK240628C006000002024-06-26 3:19PM EDT600.002.100.000.000.00-3600.39%
MCK240628C006050002024-06-26 3:59PM EDT605.001.200.000.000.00-4503.13%
MCK240628C006100002024-06-26 2:11PM EDT610.000.300.000.000.00-1706.25%
MCK240628C006150002024-06-26 2:33PM EDT615.000.170.000.000.00-7606.25%
MCK240628C006200002024-06-26 12:44PM EDT620.000.140.000.000.00-12012.50%
MCK240628C006300002024-06-26 12:44PM EDT630.000.140.000.000.00-3012.50%
MCK240628C006350002024-06-26 12:53PM EDT635.000.100.000.000.00-4012.50%
MCK240628C006400002024-06-20 2:44PM EDT640.000.920.000.000.00-1025.00%
MCK240628C006450002024-06-18 1:15PM EDT645.000.800.000.000.00-1025.00%
MCK240628C007200002024-06-24 9:46AM EDT720.000.050.000.000.00-60050.00%
MCK240628C007400002024-06-20 12:58PM EDT740.000.050.000.000.00--050.00%
MCK240628C007500002024-06-21 10:15AM EDT750.000.050.000.000.00-10050.00%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MCK240628P003800002024-06-12 9:34AM EDT380.000.050.000.000.00--050.00%
MCK240628P003900002024-06-13 3:48PM EDT390.000.050.000.000.00-1050.00%
MCK240628P004300002024-06-11 2:31PM EDT430.000.050.000.000.00--050.00%
MCK240628P004500002024-06-17 2:30PM EDT450.000.050.000.000.00--050.00%
MCK240628P004600002024-06-17 1:47PM EDT460.000.060.000.000.00--050.00%
MCK240628P004650002024-06-17 1:48PM EDT465.000.050.000.000.00--050.00%
MCK240628P004700002024-06-24 9:41AM EDT470.000.050.000.000.00-40050.00%
MCK240628P005100002024-06-07 3:50PM EDT510.000.420.000.000.00-1050.00%
MCK240628P005200002024-06-06 12:32PM EDT520.000.600.000.000.00-1050.00%
MCK240628P005300002024-06-25 2:27PM EDT530.000.050.000.000.00-9025.00%
MCK240628P005400002024-06-21 12:20PM EDT540.000.130.000.000.00-1025.00%
MCK240628P005450002024-06-25 11:08AM EDT545.000.100.000.000.00-1025.00%
MCK240628P005500002024-06-24 10:43AM EDT550.000.180.000.000.00-2025.00%
MCK240628P005600002024-06-24 10:43AM EDT560.000.200.000.000.00-1025.00%
MCK240628P005625002024-06-18 12:16PM EDT562.500.500.000.000.00--025.00%
MCK240628P005650002024-06-25 3:06PM EDT565.000.110.000.000.00-3012.50%
MCK240628P005700002024-06-26 12:43PM EDT570.000.720.000.000.00-10012.50%
MCK240628P005750002024-06-26 11:32AM EDT575.000.350.000.000.00-10012.50%
MCK240628P005775002024-06-25 10:41AM EDT577.500.350.000.000.00-1012.50%
MCK240628P005800002024-06-25 12:20PM EDT580.000.200.000.000.00-1012.50%
MCK240628P005825002024-06-24 10:25AM EDT582.500.400.000.000.00-206.25%
MCK240628P005850002024-06-20 2:02PM EDT585.001.120.000.000.00--06.25%
MCK240628P005875002024-06-24 9:59AM EDT587.500.450.000.000.00-106.25%
MCK240628P005900002024-06-26 10:22AM EDT590.000.750.000.000.00-106.25%
MCK240628P005925002024-06-26 10:57AM EDT592.501.300.000.000.00-603.13%
MCK240628P005950002024-06-26 3:35PM EDT595.002.250.000.000.00-1703.13%
MCK240628P006000002024-06-26 12:57PM EDT600.004.300.000.000.00-2700.00%
MCK240628P006050002024-06-26 3:27PM EDT605.008.940.000.000.00-600.00%
MCK240628P006100002024-06-26 10:54AM EDT610.0011.440.000.000.00-100.00%
MCK240628P006150002024-06-21 2:58PM EDT615.0011.000.000.000.00-100.00%
MCK240628P006300002024-05-23 1:51PM EDT630.0069.0023.6029.600.00--00.00%