Italia markets open in 8 hours 40 minutes

McKesson Corporation (MCK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
348,94+7,47 (+2,19%)
Alla chiusura: 04:03PM EDT
348,20 -0,74 (-0,21%)
Dopo ore: 05:11PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MCK220930C003300002022-09-27 9:34AM EDT330.0016.8218.2021.300.00-5150.00%
MCK220930C003350002022-09-23 2:45PM EDT335.007.9812.6016.000.00-3355.84%
MCK220930C003400002022-09-23 3:55PM EDT340.007.909.2011.300.00-4546.24%
MCK220930C003450002022-09-28 11:36AM EDT345.003.505.306.60-0.80-18.60%3034.66%
MCK220930C003475002022-09-27 10:50AM EDT347.504.703.904.800.00-2032.07%
MCK220930C003500002022-09-28 3:17PM EDT350.003.702.603.30+0.40+12.12%24330.12%
MCK220930C003525002022-09-28 12:21PM EDT352.501.301.402.35+0.20+18.18%45930.53%
MCK220930C003550002022-09-27 9:48AM EDT355.001.800.651.100.00-1825.73%
MCK220930C003575002022-09-28 2:23PM EDT357.500.760.450.65-0.24-24.00%11025.90%
MCK220930C003600002022-09-28 10:28AM EDT360.000.420.200.45-0.13-23.64%3927.59%
MCK220930C003625002022-09-27 2:33PM EDT362.500.250.000.500.00-1232.81%
MCK220930C003650002022-09-28 10:28AM EDT365.000.320.050.50-0.12-27.27%31637.01%
MCK220930C003700002022-09-22 11:47AM EDT370.000.480.000.650.00-24348.10%
MCK220930C003725002022-09-22 11:47AM EDT372.500.430.000.750.00-2354.08%
MCK220930C003750002022-09-02 1:04PM EDT375.006.400.000.100.00-1239.06%
MCK220930C003825002022-09-12 10:49AM EDT382.502.600.000.600.00--157.52%
MCK220930C003850002022-09-12 10:49AM EDT385.002.070.000.000.00--125.00%
MCK220930C003900002022-09-12 10:52AM EDT390.001.550.000.000.00-1325.00%
MCK220930C003950002022-09-14 9:38AM EDT395.000.290.000.000.00-2025.00%
MCK220930C004000002022-09-09 10:48AM EDT400.000.700.000.700.00-17681.54%
MCK220930C004150002022-09-20 11:23AM EDT415.000.050.000.000.00--250.00%
MCK220930C004400002022-09-19 11:44AM EDT440.000.050.000.750.00--10127.34%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MCK220930P002300002022-09-26 10:55AM EDT230.000.010.000.200.00-52158185.16%
MCK220930P002350002022-09-26 10:38AM EDT235.000.060.000.450.00-348195.31%
MCK220930P002400002022-09-28 12:08PM EDT240.000.010.000.40-0.05-83.33%300183.01%
MCK220930P002450002022-09-27 11:22AM EDT245.000.050.000.200.00-1387159.38%
MCK220930P002500002022-09-27 11:22AM EDT250.000.040.000.350.00-215162.30%
MCK220930P002700002022-09-26 11:57AM EDT270.000.050.000.450.00-1237133.20%
MCK220930P002950002022-09-21 11:42AM EDT295.000.100.000.750.00-80100.59%
MCK220930P003000002022-09-14 3:18PM EDT300.000.700.000.350.00-1181.25%
MCK220930P003050002022-09-23 12:28PM EDT305.000.750.000.350.00-1573.54%
MCK220930P003100002022-09-23 3:45PM EDT310.000.500.000.000.00-14925.00%
MCK220930P003150002022-09-26 11:59AM EDT315.000.500.000.550.00-110562.99%
MCK220930P003200002022-09-27 3:52PM EDT320.000.400.000.750.00-41558.30%
MCK220930P003250002022-09-26 3:27PM EDT325.000.800.050.500.00-32653.08%
MCK220930P003300002022-09-28 11:29AM EDT330.000.650.200.55-1.00-60.61%2645.12%
MCK220930P003350002022-09-28 3:50PM EDT335.000.510.450.85-1.69-76.82%3040.60%
MCK220930P003400002022-09-28 3:50PM EDT340.000.970.851.45-2.73-73.78%711736.96%
MCK220930P003450002022-09-28 10:13AM EDT345.005.531.802.30-0.22-3.83%15031.57%
MCK220930P003500002022-09-21 10:47AM EDT350.005.603.704.300.00-53029.64%
MCK220930P003525002022-09-23 2:16PM EDT352.5013.805.005.900.00-2330.45%
MCK220930P003550002022-09-27 2:06PM EDT355.0013.276.207.500.00-51029.14%
MCK220930P003600002022-09-23 11:28AM EDT360.0019.409.5013.100.00-503446.97%
MCK220930P003625002022-09-13 10:06AM EDT362.5012.5512.0015.000.00-5545.87%
MCK220930P003650002022-09-26 11:59AM EDT365.0020.7514.3017.600.00-3752.15%
MCK220930P003675002022-09-22 12:55PM EDT367.5019.2516.6019.600.00--1150.27%
MCK220930P003700002022-09-22 1:26PM EDT370.0021.5019.0022.400.00-20659.13%
MCK220930P003750002022-09-16 2:39PM EDT375.0033.0824.1027.400.00-2968.09%
MCK220930P003775002022-09-21 10:36AM EDT377.5025.6826.3029.700.00--069.17%
MCK220930P003800002022-09-14 9:43AM EDT380.0034.3028.9032.200.00-10073.29%