Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.559,61 -1.722,63 (-2,96%)
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 | 2024-05-01 2:42PM EDT | 250.00 | 281.88 | 306.10 | 313.30 | 0.00 | - | 2 | 1 | 346.88% |
| MCK240517C00270000 | 2024-01-31 4:46PM EDT | 270.00 | 234.92 | 256.50 | 261.20 | 0.00 | - | 2 | 3 | 0.00% |
| MCK240517C00320000 | 2024-04-30 2:36PM EDT | 320.00 | 218.28 | 235.70 | 243.40 | 0.00 | - | 1 | 0 | 253.86% |
| MCK240517C00340000 | 2024-05-09 11:17AM EDT | 340.00 | 212.29 | 216.20 | 223.60 | 0.00 | - | 1 | 2 | 233.15% |
| MCK240517C00350000 | 2024-05-09 11:16AM EDT | 350.00 | 203.05 | 205.70 | 213.60 | 0.00 | - | 2 | 2 | 221.78% |
| MCK240517C00360000 | 2024-05-09 11:18AM EDT | 360.00 | 192.50 | 195.60 | 203.80 | 0.00 | - | 1 | 0 | 213.18% |
| MCK240517C00370000 | 2024-04-29 3:41PM EDT | 370.00 | 167.30 | 185.60 | 194.00 | 0.00 | - | 1 | 1 | 204.61% |
| MCK240517C00380000 | 2024-02-08 2:54PM EDT | 380.00 | 116.80 | 150.30 | 153.70 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240517C00390000 | 2024-05-01 1:42PM EDT | 390.00 | 141.40 | 165.80 | 173.50 | 0.00 | - | 1 | 4 | 177.66% |
| 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% |
| MCK240517C00435000 | 2024-05-10 1:00PM EDT | 435.00 | 124.35 | 121.20 | 129.00 | +32.05 | +34.72% | 10 | 10 | 78.81% |
| 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 | 101.70 | 110.00 | 0.00 | - | 1 | 42 | 63.28% |
| MCK240517C00460000 | 2024-04-12 9:30AM EDT | 460.00 | 66.77 | 95.90 | 104.00 | 0.00 | - | 1 | 34 | 52.54% |
| MCK240517C00470000 | 2024-05-08 9:41AM EDT | 470.00 | 86.23 | 87.30 | 92.30 | 0.00 | - | 16 | 1,083 | 90.67% |
| MCK240517C00475000 | 2024-05-10 1:00PM EDT | 475.00 | 84.35 | 81.10 | 88.70 | +31.35 | +59.15% | 10 | 10 | 97.73% |
| MCK240517C00480000 | 2024-05-08 2:19PM EDT | 480.00 | 62.40 | 76.00 | 82.40 | 0.00 | - | 17 | 252 | 83.01% |
| MCK240517C00490000 | 2024-05-09 2:12PM EDT | 490.00 | 64.90 | 66.10 | 73.80 | 0.00 | - | 4 | 94 | 84.55% |
| MCK240517C00500000 | 2024-05-10 3:02PM EDT | 500.00 | 59.70 | 57.50 | 62.50 | +4.20 | +7.57% | 19 | 160 | 66.61% |
| MCK240517C00505000 | 2024-05-07 3:30PM EDT | 505.00 | 39.92 | 51.20 | 58.90 | 0.00 | - | 1 | 1 | 71.20% |
| MCK240517C00510000 | 2024-05-10 3:02PM EDT | 510.00 | 49.60 | 46.30 | 53.70 | +3.79 | +8.27% | 23 | 150 | 65.34% |
| MCK240517C00515000 | 2024-05-07 3:30PM EDT | 515.00 | 31.32 | 41.30 | 49.00 | 0.00 | - | 1 | 2 | 62.29% |
| MCK240517C00520000 | 2024-05-10 1:22PM EDT | 520.00 | 38.60 | 39.00 | 44.00 | +4.00 | +11.56% | 11 | 509 | 57.49% |
| MCK240517C00522500 | 2024-05-01 10:03AM EDT | 522.50 | 14.80 | 34.20 | 41.10 | 0.00 | - | 2 | 3 | 53.02% |
| MCK240517C00525000 | 2024-05-07 11:56AM EDT | 525.00 | 35.32 | 31.70 | 38.80 | +13.99 | +65.59% | 2 | 13 | 51.64% |
| MCK240517C00527500 | 2024-05-10 9:48AM EDT | 527.50 | 30.10 | 29.60 | 34.60 | +14.80 | +96.73% | 1 | 12 | 40.15% |
| MCK240517C00530000 | 2024-05-10 3:55PM EDT | 530.00 | 29.66 | 26.90 | 31.90 | +4.16 | +16.31% | 1 | 166 | 36.78% |
| MCK240517C00532500 | 2024-05-10 9:48AM EDT | 532.50 | 26.60 | 24.60 | 29.60 | +14.00 | +111.11% | 1 | 14 | 35.73% |
| MCK240517C00535000 | 2024-05-08 3:58PM EDT | 535.00 | 25.47 | 22.20 | 28.90 | +13.66 | +115.66% | 2 | 18 | 42.20% |
| MCK240517C00537500 | 2024-05-08 9:35AM EDT | 537.50 | 22.20 | 20.50 | 25.40 | 0.00 | - | 2 | 13 | 35.13% |
| MCK240517C00540000 | 2024-05-10 3:44PM EDT | 540.00 | 20.78 | 18.30 | 22.40 | +2.98 | +16.74% | 22 | 230 | 30.35% |
| MCK240517C00542500 | 2024-05-10 2:52PM EDT | 542.50 | 17.51 | 14.60 | 21.70 | +11.01 | +169.38% | 1 | 27 | 35.61% |
| MCK240517C00545000 | 2024-05-10 11:40AM EDT | 545.00 | 15.70 | 14.50 | 17.20 | +6.90 | +78.41% | 7 | 45 | 24.59% |
| MCK240517C00547500 | 2024-05-10 10:18AM EDT | 547.50 | 12.55 | 12.80 | 16.00 | +4.55 | +56.88% | 2 | 15 | 27.37% |
| MCK240517C00550000 | 2024-05-10 3:44PM EDT | 550.00 | 11.73 | 10.50 | 12.70 | +2.93 | +33.30% | 9 | 215 | 21.51% |
| MCK240517C00555000 | 2024-05-10 2:03PM EDT | 555.00 | 6.60 | 7.60 | 8.20 | +2.10 | +46.67% | 10 | 61 | 17.51% |
| MCK240517C00560000 | 2024-05-10 3:38PM EDT | 560.00 | 4.20 | 4.60 | 5.00 | +0.88 | +26.51% | 15 | 667 | 16.30% |
| MCK240517C00565000 | 2024-05-10 3:55PM EDT | 565.00 | 2.44 | 2.45 | 2.90 | +0.51 | +26.42% | 34 | 9 | 16.22% |
| MCK240517C00570000 | 2024-05-10 3:55PM EDT | 570.00 | 1.25 | 1.20 | 1.60 | +0.35 | +38.89% | 12 | 240 | 16.49% |
| MCK240517C00575000 | 2024-05-09 12:25PM EDT | 575.00 | 1.05 | 0.60 | 1.00 | +0.50 | +90.91% | 1 | 20 | 17.80% |
| MCK240517C00580000 | 2024-05-10 3:51PM EDT | 580.00 | 0.55 | 0.25 | 1.45 | -0.30 | -35.29% | 12 | 85 | 24.26% |
| MCK240517C00585000 | 2024-05-10 1:54PM EDT | 585.00 | 0.38 | 0.15 | 0.65 | -1.77 | -82.33% | 1 | 3 | 22.55% |
| MCK240517C00590000 | 2024-05-08 11:26AM EDT | 590.00 | 0.40 | 0.15 | 2.85 | 0.00 | - | 1 | 14 | 39.55% |
| MCK240517C00595000 | 2024-05-09 3:46PM EDT | 595.00 | 0.20 | 0.10 | 1.00 | 0.00 | - | 2 | 21 | 32.02% |
| MCK240517C00600000 | 2024-05-08 9:43AM EDT | 600.00 | 1.00 | 0.10 | 2.00 | 0.00 | - | 1 | 48 | 42.42% |
| MCK240517C00620000 | 2024-02-06 11:32AM EDT | 620.00 | 2.06 | 0.10 | 3.30 | 0.00 | - | 6 | 36 | 53.60% |
| MCK240517C00630000 | 2024-05-07 3:59PM EDT | 630.00 | 2.60 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 53.04% |
| MCK240517C00640000 | 2024-03-22 12:26PM EDT | 640.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 55.32% |
| MCK240517C00660000 | 2024-05-10 12:58PM EDT | 660.00 | 0.10 | 0.00 | 0.10 | -0.22 | -68.75% | 1 | 15 | 48.73% |
| MCK240517C00680000 | 2024-05-10 1:17PM EDT | 680.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 41 | 24 | 74.78% |
| MCK240517C00700000 | 2024-05-08 11:57AM EDT | 700.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 44 | 52 | 92.29% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240517P00220000 | 2024-05-03 11:58AM EDT | 220.00 | 0.08 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 357.81% |
| MCK240517P00240000 | 2024-01-22 2:34PM EDT | 240.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 1 | 14 | 291.70% |
| MCK240517P00260000 | 2023-12-14 10:34AM EDT | 260.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 234.57% |
| MCK240517P00270000 | 2023-12-12 10:30AM EDT | 270.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 223.93% |
| MCK240517P00290000 | 2023-10-31 12:51PM EDT | 290.00 | 1.63 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 221.53% |
| MCK240517P00300000 | 2024-02-28 12:44PM EDT | 300.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 210.06% |
| MCK240517P00310000 | 2023-12-08 10:30AM EDT | 310.00 | 0.95 | 0.05 | 0.85 | 0.00 | - | - | 2 | 189.16% |
| MCK240517P00320000 | 2024-04-12 3:37PM EDT | 320.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 157.42% |
| MCK240517P00330000 | 2024-03-05 11:43AM EDT | 330.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 166.89% |
| MCK240517P00340000 | 2024-05-07 1:57PM EDT | 340.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 204.93% |
| MCK240517P00350000 | 2023-12-19 12:36PM EDT | 350.00 | 2.12 | 0.20 | 1.30 | 0.00 | - | 1 | 13 | 165.53% |
| MCK240517P00360000 | 2024-03-22 1:46PM EDT | 360.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 287 | 113.28% |
| MCK240517P00370000 | 2024-04-01 3:23PM EDT | 370.00 | 0.08 | 0.00 | 2.30 | 0.00 | - | 1 | 55 | 158.84% |
| MCK240517P00380000 | 2024-03-21 1:20PM EDT | 380.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 17 | 133.30% |
| MCK240517P00390000 | 2024-01-30 4:55PM EDT | 390.00 | 2.01 | 0.00 | 1.95 | 0.00 | - | 1 | 50 | 137.31% |
| MCK240517P00400000 | 2024-05-08 11:27AM EDT | 400.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 71 | 135.72% |
| MCK240517P00410000 | 2024-04-22 10:24AM EDT | 410.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 4 | 135 | 127.25% |
| MCK240517P00420000 | 2024-05-08 3:29PM EDT | 420.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 3 | 130 | 118.90% |
| MCK240517P00430000 | 2024-05-07 3:59PM EDT | 430.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 70 | 110.69% |
| MCK240517P00440000 | 2024-04-25 10:25AM EDT | 440.00 | 0.05 | 0.00 | 2.60 | -0.05 | -50.00% | 12 | 55 | 102.61% |
| MCK240517P00450000 | 2024-05-08 11:28AM EDT | 450.00 | 0.05 | 0.05 | 2.60 | 0.00 | - | 1 | 136 | 95.00% |
| MCK240517P00455000 | 2024-05-08 11:29AM EDT | 455.00 | 0.05 | 0.05 | 2.60 | 0.00 | - | - | 9 | 91.04% |
| MCK240517P00460000 | 2024-05-08 12:34PM EDT | 460.00 | 0.14 | 0.05 | 2.65 | 0.00 | - | 2 | 125 | 87.43% |
| MCK240517P00470000 | 2024-05-10 11:42AM EDT | 470.00 | 0.15 | 0.05 | 3.90 | -0.13 | -46.43% | 1 | 280 | 86.62% |
| MCK240517P00475000 | 2024-04-30 2:59PM EDT | 475.00 | 0.90 | 0.05 | 3.90 | 0.00 | - | 41 | 41 | 82.47% |
| MCK240517P00480000 | 2024-05-10 3:54PM EDT | 480.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 4 | 326 | 51.37% |
| MCK240517P00485000 | 2024-05-06 2:48PM EDT | 485.00 | 0.75 | 0.05 | 4.00 | 0.00 | - | 1 | 3 | 74.70% |
| MCK240517P00490000 | 2024-05-09 11:05AM EDT | 490.00 | 0.16 | 0.10 | 0.50 | 0.00 | - | 23 | 318 | 52.54% |
| MCK240517P00495000 | 2024-05-06 2:37PM EDT | 495.00 | 1.70 | 0.10 | 2.75 | 0.00 | - | 1 | 5 | 60.94% |
| MCK240517P00500000 | 2024-05-10 3:29PM EDT | 500.00 | 0.37 | 0.10 | 0.65 | +0.14 | +60.87% | 18 | 1,566 | 48.15% |
| MCK240517P00505000 | 2024-05-08 3:21PM EDT | 505.00 | 0.20 | 0.15 | 2.75 | 0.00 | - | 1 | 5 | 53.36% |
| MCK240517P00507500 | 2024-05-07 9:53AM EDT | 507.50 | 2.70 | 0.15 | 2.00 | 0.00 | - | 1 | 14 | 55.88% |
| MCK240517P00510000 | 2024-05-10 3:29PM EDT | 510.00 | 0.50 | 0.15 | 0.80 | +0.12 | +31.58% | 33 | 867 | 43.04% |
| MCK240517P00512500 | 2024-05-07 3:04PM EDT | 512.50 | 2.85 | 0.15 | 1.50 | 0.00 | - | - | 3 | 47.86% |
| MCK240517P00515000 | 2024-05-09 3:20PM EDT | 515.00 | 0.51 | 0.15 | 0.75 | 0.00 | - | 2 | 38 | 38.87% |
| MCK240517P00517500 | 2024-05-07 1:55PM EDT | 517.50 | 3.60 | 0.20 | 2.95 | 0.00 | - | 22 | 38 | 53.55% |
| MCK240517P00520000 | 2024-05-09 3:07PM EDT | 520.00 | 0.30 | 0.20 | 1.60 | -0.08 | -21.05% | 1 | 666 | 42.62% |
| MCK240517P00522500 | 2024-05-07 3:29PM EDT | 522.50 | 4.50 | 0.20 | 2.85 | 0.00 | - | 18 | 28 | 48.45% |
| MCK240517P00525000 | 2024-05-09 3:07PM EDT | 525.00 | 0.60 | 0.20 | 1.50 | 0.00 | - | 14 | 313 | 37.82% |
| MCK240517P00527500 | 2024-05-07 12:03PM EDT | 527.50 | 6.10 | 0.20 | 2.90 | 0.00 | - | 11 | 24 | 44.15% |
| MCK240517P00530000 | 2024-05-10 3:50PM EDT | 530.00 | 0.47 | 0.50 | 1.10 | -0.10 | -17.54% | 1 | 98 | 30.90% |
| MCK240517P00532500 | 2024-05-08 12:03PM EDT | 532.50 | 1.60 | 0.25 | 1.50 | 0.00 | - | 28 | 233 | 31.64% |
| MCK240517P00535000 | 2024-05-10 10:20AM EDT | 535.00 | 0.45 | 0.25 | 1.00 | -0.45 | -50.00% | 23 | 65 | 26.23% |
| MCK240517P00537500 | 2024-05-08 2:25PM EDT | 537.50 | 4.60 | 0.30 | 3.20 | 0.00 | - | 7 | 22 | 36.11% |
| MCK240517P00540000 | 2024-05-09 11:50AM EDT | 540.00 | 0.65 | 0.30 | 0.85 | -0.65 | -50.00% | 7 | 49 | 21.23% |
| MCK240517P00542500 | 2024-05-09 3:25PM EDT | 542.50 | 1.15 | 0.45 | 2.70 | 0.00 | - | 1 | 14 | 28.89% |
| MCK240517P00545000 | 2024-05-10 1:30PM EDT | 545.00 | 1.30 | 0.65 | 1.15 | -0.79 | -37.80% | 25 | 4 | 18.98% |
| MCK240517P00547500 | 2024-05-10 3:36PM EDT | 547.50 | 1.25 | 1.05 | 1.60 | -2.12 | -62.91% | 26 | 32 | 19.02% |
| MCK240517P00550000 | 2024-05-10 2:39PM EDT | 550.00 | 1.60 | 1.30 | 1.65 | -1.06 | -39.85% | 21 | 87 | 16.83% |
| MCK240517P00555000 | 2024-05-10 2:35PM EDT | 555.00 | 3.32 | 2.40 | 2.80 | -1.48 | -30.83% | 90 | 171 | 15.80% |
| MCK240517P00560000 | 2024-05-09 3:59PM EDT | 560.00 | 5.50 | 4.20 | 4.90 | -2.00 | -26.67% | 1 | 7 | 15.69% |
| MCK240517P00570000 | 2024-05-01 9:32AM EDT | 570.00 | 46.70 | 10.60 | 14.30 | 0.00 | - | - | 1 | 26.59% |
| MCK240517P00700000 | 2024-02-14 11:24AM EDT | 700.00 | 203.00 | 164.20 | 168.50 | 0.00 | - | 1 | 0 | 222.55% |
© 2024 Yahoo. Tutti i diritti riservati.