Italia markets open in 8 hours 25 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0910 +0,0056 (+0,51%) Bitcoin EUR
63.358,77 +1.069,94 (+1,72%) CMC Crypto 200
1.443,98 -23,95 (-1,63%)
McKesson Corporation (MCK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240607C00460000 | 2024-05-31 2:53PM EDT | 460.00 | 102.15 | 108.00 | 118.00 | 0.00 | - | 10 | 0 | 152.87% |
| MCK240607C00500000 | 2024-05-31 2:53PM EDT | 500.00 | 70.25 | 68.50 | 76.00 | +8.50 | +13.77% | 1 | 11 | 92.31% |
| MCK240607C00510000 | 2024-05-03 9:35AM EDT | 510.00 | 27.60 | 55.60 | 64.00 | 0.00 | - | 1 | 1 | 61.23% |
| MCK240607C00520000 | 2024-06-03 1:06PM EDT | 520.00 | 50.60 | 48.60 | 56.50 | +11.10 | +28.10% | 1 | 3 | 75.79% |
| MCK240607C00530000 | 2024-05-31 2:27PM EDT | 530.00 | 32.25 | 39.00 | 46.00 | 0.00 | - | 1 | 2 | 61.85% |
| MCK240607C00535000 | 2024-05-31 2:27PM EDT | 535.00 | 28.35 | 34.00 | 41.00 | 0.00 | - | 1 | 1 | 56.67% |
| MCK240607C00537500 | 2024-05-29 3:30PM EDT | 537.50 | 21.60 | 31.30 | 38.60 | 0.00 | - | 1 | 0 | 54.69% |
| MCK240607C00540000 | 2024-05-31 3:50PM EDT | 540.00 | 28.31 | 29.00 | 36.00 | 0.00 | - | 3 | 4 | 51.42% |
| MCK240607C00545000 | 2024-05-28 3:55PM EDT | 545.00 | 8.70 | 24.60 | 30.90 | 0.00 | - | 7 | 1 | 45.47% |
| MCK240607C00547500 | 2024-05-28 12:40PM EDT | 547.50 | 8.50 | 21.70 | 27.40 | 0.00 | - | 3 | 3 | 36.54% |
| MCK240607C00550000 | 2024-05-31 3:50PM EDT | 550.00 | 18.84 | 19.70 | 25.60 | 0.00 | - | 5 | 7 | 38.32% |
| MCK240607C00552500 | 2024-05-30 2:38PM EDT | 552.50 | 12.60 | 17.80 | 22.70 | 0.00 | - | 3 | 3 | 33.30% |
| MCK240607C00555000 | 2024-05-31 10:40AM EDT | 555.00 | 9.63 | 15.40 | 20.20 | 0.00 | - | 3 | 11 | 30.64% |
| MCK240607C00557500 | 2024-05-24 10:11AM EDT | 557.50 | 8.78 | 13.20 | 18.50 | 0.00 | - | 1 | 1 | 32.06% |
| MCK240607C00560000 | 2024-06-03 10:44AM EDT | 560.00 | 12.50 | 12.60 | 17.50 | +5.30 | +73.61% | 3 | 26 | 35.94% |
| MCK240607C00562500 | 2024-06-03 2:02PM EDT | 562.50 | 9.33 | 10.60 | 15.10 | +6.03 | +182.73% | 1 | 1 | 33.03% |
| MCK240607C00565000 | 2024-05-30 11:41AM EDT | 565.00 | 5.10 | 7.10 | 13.70 | 0.00 | - | 11 | 55 | 34.02% |
| MCK240607C00567500 | 2024-06-03 3:43PM EDT | 567.50 | 6.91 | 8.00 | 9.00 | +3.51 | +103.24% | 5 | 7 | 21.52% |
| MCK240607C00570000 | 2024-06-03 1:50PM EDT | 570.00 | 4.61 | 6.40 | 7.30 | +2.06 | +80.78% | 2 | 154 | 20.90% |
| MCK240607C00575000 | 2024-06-03 3:11PM EDT | 575.00 | 3.70 | 3.80 | 4.60 | +2.05 | +124.24% | 9 | 109 | 20.41% |
| MCK240607C00580000 | 2024-05-31 3:58PM EDT | 580.00 | 2.35 | 2.10 | 2.60 | +0.86 | +57.72% | 3 | 44 | 19.83% |
| MCK240607C00585000 | 2024-06-03 3:39PM EDT | 585.00 | 1.05 | 0.85 | 1.75 | +0.58 | +123.40% | 8 | 2 | 21.69% |
| MCK240607C00590000 | 2024-06-03 3:41PM EDT | 590.00 | 0.52 | 0.40 | 1.05 | -0.12 | -18.75% | 4 | 25 | 22.49% |
| MCK240607C00595000 | 2024-05-31 3:59PM EDT | 595.00 | 0.46 | 0.20 | 1.35 | 0.00 | - | 1 | 1 | 28.97% |
| MCK240607C00600000 | 2024-05-17 3:12PM EDT | 600.00 | 0.72 | 0.25 | 2.95 | 0.00 | - | 1 | 24 | 43.20% |
| MCK240607C00610000 | 2024-05-30 3:51PM EDT | 610.00 | 0.15 | 0.10 | 3.40 | 0.00 | - | 3 | 21 | 55.18% |
| MCK240607C00620000 | 2024-04-25 12:13PM EDT | 620.00 | 1.40 | 0.15 | 4.30 | 0.00 | - | - | 20 | 56.20% |
| MCK240607C00670000 | 2024-05-31 11:48AM EDT | 670.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 18 | 18 | 94.04% |
| MCK240607C00680000 | 2024-06-03 3:45PM EDT | 680.00 | 0.10 | 0.00 | 1.20 | +0.05 | +100.00% | 1 | 2 | 76.42% |
| MCK240607C00690000 | 2024-05-29 9:32AM EDT | 690.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 21 | 32 | 106.96% |
| MCK240607C00700000 | 2024-05-29 9:30AM EDT | 700.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 12 | 113.14% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240607P00410000 | 2024-05-21 11:58AM EDT | 410.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 179.69% |
| MCK240607P00430000 | 2024-05-10 11:55AM EDT | 430.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | - | 1 | 158.45% |
| MCK240607P00440000 | 2024-05-28 2:48PM EDT | 440.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 148.10% |
| MCK240607P00450000 | 2024-05-30 2:30PM EDT | 450.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 137.87% |
| MCK240607P00470000 | 2024-06-03 11:21AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 6 | 21 | 59.77% |
| MCK240607P00480000 | 2024-05-09 9:41AM EDT | 480.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 2 | 22 | 84.47% |
| MCK240607P00490000 | 2024-05-09 9:52AM EDT | 490.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 95.41% |
| MCK240607P00500000 | 2024-05-28 2:00PM EDT | 500.00 | 0.72 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 73.83% |
| MCK240607P00510000 | 2024-05-17 3:52PM EDT | 510.00 | 0.21 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 62.11% |
| MCK240607P00520000 | 2024-05-30 11:32AM EDT | 520.00 | 0.17 | 0.00 | 0.35 | -0.13 | -43.33% | 1 | 132 | 44.73% |
| MCK240607P00525000 | 2024-06-03 11:54AM EDT | 525.00 | 0.15 | 0.00 | 0.70 | -0.98 | -86.73% | 1 | 1 | 46.88% |
| MCK240607P00530000 | 2024-05-30 11:32AM EDT | 530.00 | 0.47 | 0.00 | 1.10 | 0.00 | - | 90 | 130 | 47.46% |
| MCK240607P00535000 | 2024-05-29 12:27PM EDT | 535.00 | 1.37 | 0.00 | 1.65 | 0.00 | - | 50 | 53 | 47.97% |
| MCK240607P00537500 | 2024-05-29 12:27PM EDT | 537.50 | 1.66 | 0.00 | 1.60 | 0.00 | - | 50 | 54 | 45.20% |
| MCK240607P00540000 | 2024-05-31 2:49PM EDT | 540.00 | 0.40 | 0.10 | 4.00 | 0.00 | - | 5 | 28 | 58.30% |
| MCK240607P00542500 | 2024-05-29 10:35AM EDT | 542.50 | 2.55 | 0.05 | 4.00 | 0.00 | - | 1 | 20 | 55.46% |
| MCK240607P00545000 | 2024-06-03 10:53AM EDT | 545.00 | 0.40 | 0.10 | 1.65 | -0.90 | -69.23% | 2 | 5 | 38.38% |
| MCK240607P00547500 | 2024-05-31 2:05PM EDT | 547.50 | 1.30 | 0.10 | 4.20 | 0.00 | - | 64 | 67 | 50.72% |
| MCK240607P00550000 | 2024-06-03 1:44PM EDT | 550.00 | 0.40 | 0.15 | 3.60 | -1.35 | -77.14% | 1 | 61 | 44.68% |
| MCK240607P00552500 | 2024-06-03 1:49PM EDT | 552.50 | 0.65 | 0.20 | 1.45 | -0.65 | -50.00% | 4 | 16 | 29.61% |
| MCK240607P00555000 | 2024-06-03 2:30PM EDT | 555.00 | 0.72 | 0.00 | 0.60 | -2.72 | -79.07% | 26 | 13 | 20.84% |
| MCK240607P00557500 | 2024-06-03 2:30PM EDT | 557.50 | 0.99 | 0.20 | 1.00 | -2.83 | -74.08% | 35 | 10 | 21.68% |
| MCK240607P00560000 | 2024-06-03 10:52AM EDT | 560.00 | 1.12 | 0.80 | 1.35 | -1.89 | -62.79% | 5 | 28 | 21.38% |
| MCK240607P00562500 | 2024-06-03 1:55PM EDT | 562.50 | 2.60 | 0.50 | 1.55 | -3.30 | -55.93% | 6 | 4 | 19.78% |
| MCK240607P00565000 | 2024-06-03 12:15PM EDT | 565.00 | 2.34 | 1.10 | 2.15 | -1.96 | -45.58% | 4 | 13 | 19.76% |
| MCK240607P00570000 | 2024-06-03 1:30PM EDT | 570.00 | 4.50 | 2.90 | 3.80 | -7.25 | -61.70% | 13 | 2 | 19.59% |
| MCK240607P00580000 | 2024-05-17 3:52PM EDT | 580.00 | 17.30 | 5.90 | 9.60 | 0.00 | - | 2 | 2 | 20.50% |
| MCK240607P00600000 | 2024-05-30 9:37AM EDT | 600.00 | 42.00 | 25.30 | 31.90 | 0.00 | - | 1 | 1 | 53.90% |
© 2024 Yahoo. Tutti i diritti riservati.