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
58.821,41 -1.446,30 (-2,40%)
McKesson Corporation (MCK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK260116C00210000 | 2024-02-08 11:37AM EDT | 210.00 | 297.15 | 330.50 | 335.50 | 0.00 | - | 1 | 1 | 39.23% |
| MCK260116C00220000 | 2024-02-20 12:06PM EDT | 220.00 | 307.50 | 328.00 | 332.50 | 0.00 | - | 1 | 1 | 51.06% |
| MCK260116C00230000 | 2024-01-05 4:50PM EDT | 230.00 | 266.00 | 290.00 | 294.50 | 0.00 | - | 1 | 1 | 0.00% |
| MCK260116C00250000 | 2023-11-29 4:54PM EDT | 250.00 | 229.95 | 231.00 | 236.00 | 0.00 | - | - | 2 | 0.00% |
| MCK260116C00300000 | 2024-02-26 1:30PM EDT | 300.00 | 247.50 | 262.00 | 266.00 | 0.00 | - | 5 | 6 | 47.78% |
| MCK260116C00320000 | 2024-01-03 2:41PM EDT | 320.00 | 191.81 | 212.00 | 216.50 | 0.00 | - | 1 | 0 | 0.00% |
| MCK260116C00330000 | 2023-11-27 12:47PM EDT | 330.00 | 171.50 | 160.10 | 164.50 | 0.00 | - | - | 6 | 0.00% |
| MCK260116C00350000 | 2024-02-06 1:02PM EDT | 350.00 | 193.00 | 210.00 | 214.50 | 0.00 | - | 1 | 2 | 37.29% |
| MCK260116C00360000 | 2024-04-17 3:50PM EDT | 360.00 | 203.70 | 216.50 | 220.50 | 0.00 | - | - | 1 | 45.27% |
| MCK260116C00370000 | 2024-04-10 2:15PM EDT | 370.00 | 200.02 | 208.00 | 212.00 | 0.00 | - | 1 | 2 | 44.14% |
| MCK260116C00390000 | 2023-11-29 4:54PM EDT | 390.00 | 121.54 | 121.00 | 125.50 | 0.00 | - | - | 2 | 0.00% |
| MCK260116C00400000 | 2024-04-17 11:35AM EDT | 400.00 | 169.60 | 184.00 | 188.00 | 0.00 | - | 1 | 1 | 41.47% |
| MCK260116C00420000 | 2024-01-12 11:10AM EDT | 420.00 | 121.00 | 132.50 | 136.50 | 0.00 | - | 5 | 1 | 21.47% |
| MCK260116C00430000 | 2024-04-09 9:50AM EDT | 430.00 | 149.00 | 161.00 | 165.00 | 0.00 | - | 4 | 6 | 39.05% |
| MCK260116C00440000 | 2024-03-04 2:47PM EDT | 440.00 | 144.00 | 151.00 | 154.50 | 0.00 | - | 1 | 4 | 36.94% |
| MCK260116C00450000 | 2024-02-29 12:05PM EDT | 450.00 | 130.00 | 139.50 | 144.00 | 0.00 | - | 15 | 16 | 34.86% |
| MCK260116C00460000 | 2024-01-02 10:56AM EDT | 460.00 | 86.00 | 105.10 | 109.50 | 0.00 | - | 4 | 7 | 22.43% |
| MCK260116C00470000 | 2024-02-05 11:16AM EDT | 470.00 | 101.90 | 121.50 | 125.50 | 0.00 | - | 5 | 1 | 31.82% |
| MCK260116C00480000 | 2024-02-15 12:03PM EDT | 480.00 | 99.19 | 118.50 | 123.00 | 0.00 | - | 5 | 105 | 33.00% |
| MCK260116C00490000 | 2024-04-26 3:24PM EDT | 490.00 | 121.55 | 118.00 | 122.90 | +18.75 | +18.24% | 1 | 2 | 34.98% |
| MCK260116C00500000 | 2024-04-26 3:24PM EDT | 500.00 | 114.95 | 112.50 | 116.40 | +19.56 | +20.51% | 1 | 91 | 34.36% |
| MCK260116C00510000 | 2024-03-05 4:36PM EDT | 510.00 | 96.20 | 100.00 | 104.50 | 0.00 | - | 1 | 42 | 31.68% |
| MCK260116C00520000 | 2024-04-26 1:28PM EDT | 520.00 | 103.89 | 99.50 | 104.00 | +8.42 | +8.82% | 1 | 27 | 33.23% |
| MCK260116C00530000 | 2024-03-06 11:10AM EDT | 530.00 | 87.40 | 92.60 | 97.00 | 0.00 | - | 59 | 144 | 32.29% |
| MCK260116C00540000 | 2024-04-25 11:50AM EDT | 540.00 | 89.00 | 88.50 | 92.50 | 0.00 | - | 1 | 108 | 32.22% |
| MCK260116C00550000 | 2024-04-11 3:34PM EDT | 550.00 | 73.40 | 83.00 | 87.00 | 0.00 | - | 1 | 34 | 31.74% |
| MCK260116C00560000 | 2024-04-25 12:02PM EDT | 560.00 | 78.40 | 77.50 | 82.00 | 0.00 | - | 1 | 38 | 31.37% |
| MCK260116C00570000 | 2024-03-11 10:23AM EDT | 570.00 | 64.36 | 68.10 | 72.50 | 0.00 | - | 1 | 8 | 29.37% |
| MCK260116C00580000 | 2024-04-18 1:32PM EDT | 580.00 | 54.75 | 68.70 | 72.00 | 0.00 | - | 2 | 34 | 30.49% |
| MCK260116C00600000 | 2024-01-25 11:23AM EDT | 600.00 | 33.10 | 44.30 | 48.10 | 0.00 | - | 3 | 4 | 24.47% |
| MCK260116C00620000 | 2024-03-11 1:38PM EDT | 620.00 | 45.50 | 45.00 | 49.40 | 0.00 | - | 1 | 2 | 27.11% |
| MCK260116C00640000 | 2024-04-17 9:36AM EDT | 640.00 | 39.10 | 43.20 | 46.80 | 0.00 | - | 2 | 22 | 28.17% |
| MCK260116C00660000 | 2024-01-19 3:45PM EDT | 660.00 | 21.75 | 24.80 | 28.80 | 0.00 | - | 5 | 3 | 23.22% |
| MCK260116C00680000 | 2024-02-06 10:45AM EDT | 680.00 | 23.92 | 25.50 | 30.50 | 0.00 | - | 6 | 0 | 25.54% |
| MCK260116C00700000 | 2024-03-04 2:57PM EDT | 700.00 | 23.10 | 25.00 | 29.10 | 0.00 | - | 1 | 8 | 26.53% |
| MCK260116C00720000 | 2024-03-28 3:34PM EDT | 720.00 | 22.00 | 22.70 | 25.50 | 0.00 | - | 1 | 0 | 26.47% |
| MCK260116C00740000 | 2024-04-08 11:03AM EDT | 740.00 | 18.40 | 18.10 | 22.00 | 0.00 | - | - | 0 | 26.28% |
| MCK260116C00780000 | 2024-04-09 2:32PM EDT | 780.00 | 11.40 | 12.10 | 15.40 | 0.00 | - | 2 | 8 | 25.47% |
| MCK260116C00800000 | 2024-04-01 9:36AM EDT | 800.00 | 10.80 | 10.60 | 13.50 | 0.00 | - | 1 | 3 | 25.52% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK260116P00210000 | 2023-12-22 10:30AM EDT | 210.00 | 1.90 | 0.05 | 2.85 | 0.00 | - | 1 | 6 | 41.25% |
| MCK260116P00220000 | 2023-12-27 10:30AM EDT | 220.00 | 2.35 | 0.00 | 3.40 | 0.00 | - | 1 | 5 | 40.78% |
| MCK260116P00230000 | 2023-12-18 10:30AM EDT | 230.00 | 2.85 | 0.20 | 3.50 | 0.00 | - | 1 | 2 | 39.20% |
| MCK260116P00250000 | 2023-11-09 12:09PM EDT | 250.00 | 3.00 | 1.50 | 6.50 | 0.00 | - | - | 2 | 41.04% |
| MCK260116P00260000 | 2024-01-24 1:48PM EDT | 260.00 | 2.90 | 0.60 | 3.70 | 0.00 | - | 10 | 109 | 34.60% |
| MCK260116P00270000 | 2023-11-07 1:13PM EDT | 270.00 | 5.85 | 3.60 | 7.30 | 0.00 | - | 1 | 2 | 38.62% |
| MCK260116P00280000 | 2023-12-15 12:01PM EDT | 280.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | 2 | 2 | 37.17% |
| MCK260116P00290000 | 2023-12-15 12:01PM EDT | 290.00 | 8.30 | 3.50 | 6.50 | 0.00 | - | 1 | 6 | 34.26% |
| MCK260116P00300000 | 2024-02-08 3:05PM EDT | 300.00 | 5.01 | 2.00 | 5.50 | 0.00 | - | 1 | 28 | 31.39% |
| MCK260116P00310000 | 2024-04-25 1:48PM EDT | 310.00 | 3.68 | 1.50 | 6.50 | 0.00 | - | 1 | 12 | 31.20% |
| MCK260116P00320000 | 2024-01-08 1:17PM EDT | 320.00 | 9.10 | 4.50 | 7.70 | 0.00 | - | 1 | 10 | 31.09% |
| MCK260116P00330000 | 2024-03-26 10:15AM EDT | 330.00 | 5.50 | 3.80 | 6.90 | 0.00 | - | 1 | 4 | 28.77% |
| MCK260116P00340000 | 2024-02-16 2:53PM EDT | 340.00 | 8.05 | 5.00 | 8.30 | 0.00 | - | 1 | 13 | 28.79% |
| MCK260116P00350000 | 2024-03-26 11:24AM EDT | 350.00 | 7.40 | 5.40 | 8.60 | 0.00 | - | 1 | 5 | 27.66% |
| MCK260116P00360000 | 2024-04-04 10:47AM EDT | 360.00 | 7.50 | 5.10 | 10.00 | 0.00 | - | 1 | 4 | 27.48% |
| MCK260116P00370000 | 2024-03-04 1:39PM EDT | 370.00 | 9.75 | 7.30 | 10.30 | 0.00 | - | 1 | 25 | 26.32% |
| MCK260116P00380000 | 2024-03-27 11:36AM EDT | 380.00 | 10.30 | 7.80 | 11.90 | 0.00 | - | 2 | 12 | 26.15% |
| MCK260116P00390000 | 2024-04-02 3:11PM EDT | 390.00 | 11.80 | 8.00 | 12.10 | 0.00 | - | 1 | 0 | 24.89% |
| MCK260116P00400000 | 2024-02-26 11:04AM EDT | 400.00 | 14.00 | 12.10 | 15.50 | 0.00 | - | 1 | 4 | 25.73% |
| MCK260116P00410000 | 2024-04-25 11:25AM EDT | 410.00 | 14.20 | 12.10 | 15.10 | 0.00 | - | 2 | 105 | 24.05% |
| MCK260116P00420000 | 2024-04-25 2:28PM EDT | 420.00 | 15.02 | 12.60 | 17.00 | 0.00 | - | 2 | 6 | 23.75% |
| MCK260116P00430000 | 2024-04-18 9:56AM EDT | 430.00 | 20.55 | 14.10 | 19.00 | 0.00 | - | 8 | 17 | 23.41% |
| MCK260116P00440000 | 2024-04-02 1:51PM EDT | 440.00 | 20.24 | 17.60 | 20.50 | 0.00 | - | 1 | 9 | 22.73% |
| MCK260116P00450000 | 2024-04-18 12:59PM EDT | 450.00 | 27.75 | 18.00 | 23.00 | 0.00 | - | 3 | 13 | 22.49% |
| MCK260116P00460000 | 2024-04-05 12:06PM EDT | 460.00 | 27.00 | 21.30 | 25.00 | 0.00 | - | 1 | 17 | 21.92% |
| MCK260116P00470000 | 2024-03-04 11:35AM EDT | 470.00 | 27.55 | 24.00 | 28.50 | 0.00 | - | 8 | 118 | 21.94% |
| MCK260116P00480000 | 2024-04-01 3:33PM EDT | 480.00 | 29.00 | 25.80 | 30.00 | 0.00 | - | 2 | 17 | 21.01% |
| MCK260116P00490000 | 2024-04-18 1:15PM EDT | 490.00 | 38.67 | 28.30 | 33.00 | 0.00 | - | 6 | 107 | 20.64% |
| MCK260116P00500000 | 2024-03-26 10:44AM EDT | 500.00 | 36.40 | 33.20 | 37.50 | 0.00 | - | 4 | 6 | 20.77% |
| MCK260116P00510000 | 2024-01-29 3:40PM EDT | 510.00 | 58.50 | 40.50 | 43.30 | 0.00 | - | - | 11 | 21.27% |
| MCK260116P00520000 | 2024-04-26 1:28PM EDT | 520.00 | 41.29 | 38.00 | 42.50 | -22.21 | -34.98% | 3 | 9 | 19.21% |
| MCK260116P00530000 | 2024-04-23 11:01AM EDT | 530.00 | 47.00 | 41.50 | 46.50 | 0.00 | - | 12 | 19 | 18.87% |
| MCK260116P00540000 | 2024-02-23 4:15PM EDT | 540.00 | 58.50 | 50.00 | 55.00 | 0.00 | - | 6 | 23 | 20.02% |
| MCK260116P00550000 | 2024-02-27 11:18AM EDT | 550.00 | 59.60 | 53.00 | 57.50 | 0.00 | - | 1 | 20 | 18.94% |
| MCK260116P00560000 | 2024-02-27 11:21AM EDT | 560.00 | 65.10 | 57.50 | 62.00 | 0.00 | - | 1 | 15 | 18.48% |
| MCK260116P00640000 | 2023-11-02 9:32AM EDT | 640.00 | 200.00 | 173.00 | 177.50 | 0.00 | - | - | 0 | 40.30% |
© 2024 Yahoo. Tutti i diritti riservati.