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
58.857,58 -1.263,59 (-2,10%)
McKesson Corporation (MCK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240503C00435000 | 2024-04-26 12:11PM EDT | 435.00 | 104.70 | 107.40 | 111.00 | +17.06 | +19.47% | 10 | 10 | 89.99% |
| MCK240503C00475000 | 2024-04-26 12:11PM EDT | 475.00 | 64.70 | 67.50 | 71.00 | +16.56 | +34.40% | 10 | 10 | 60.08% |
| MCK240503C00505000 | 2024-04-08 9:43AM EDT | 505.00 | 32.62 | 38.00 | 41.50 | 0.00 | - | 1 | 2 | 52.84% |
| MCK240503C00510000 | 2024-03-25 3:25PM EDT | 510.00 | 30.12 | 26.00 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| MCK240503C00515000 | 2024-04-09 10:37AM EDT | 515.00 | 15.80 | 28.00 | 31.40 | 0.00 | - | 1 | 2 | 42.63% |
| MCK240503C00517500 | 2024-04-22 10:31AM EDT | 517.50 | 9.30 | 25.60 | 28.90 | 0.00 | - | 4 | 5 | 40.16% |
| MCK240503C00520000 | 2024-04-22 11:48AM EDT | 520.00 | 13.70 | 23.50 | 26.20 | 0.00 | - | 10 | 14 | 36.67% |
| MCK240503C00522500 | 2024-04-19 2:39PM EDT | 522.50 | 9.90 | 20.80 | 24.40 | 0.00 | - | 7 | 7 | 37.42% |
| MCK240503C00525000 | 2024-04-24 1:49PM EDT | 525.00 | 13.54 | 18.50 | 22.00 | 0.00 | - | 1 | 10 | 35.19% |
| MCK240503C00527500 | 2024-04-23 2:16PM EDT | 527.50 | 10.40 | 16.40 | 19.90 | 0.00 | - | 1 | 1 | 34.13% |
| MCK240503C00530000 | 2024-04-26 2:08PM EDT | 530.00 | 15.70 | 14.80 | 17.50 | +2.17 | +16.04% | 2 | 37 | 31.67% |
| MCK240503C00532500 | 2024-04-26 11:56AM EDT | 532.50 | 10.55 | 12.20 | 16.00 | +1.55 | +17.22% | 3 | 24 | 32.49% |
| MCK240503C00535000 | 2024-04-26 12:15PM EDT | 535.00 | 12.00 | 10.00 | 13.20 | +3.20 | +36.36% | 9 | 31 | 28.22% |
| MCK240503C00540000 | 2024-04-25 3:57PM EDT | 540.00 | 6.88 | 7.50 | 9.60 | 0.00 | - | 8 | 34 | 26.20% |
| MCK240503C00545000 | 2024-04-26 3:48PM EDT | 545.00 | 5.64 | 5.00 | 5.60 | +3.37 | +148.46% | 15 | 123 | 21.33% |
| MCK240503C00550000 | 2024-04-26 3:50PM EDT | 550.00 | 3.40 | 2.90 | 4.80 | +1.90 | +126.67% | 18 | 114 | 25.46% |
| MCK240503C00555000 | 2024-04-26 1:20PM EDT | 555.00 | 1.60 | 0.95 | 2.35 | +0.25 | +18.52% | 23 | 53 | 21.81% |
| MCK240503C00560000 | 2024-04-25 10:40AM EDT | 560.00 | 0.77 | 0.55 | 1.90 | 0.00 | - | 10 | 25 | 24.47% |
| MCK240503C00565000 | 2024-04-26 3:30PM EDT | 565.00 | 0.55 | 0.45 | 0.80 | 0.00 | - | 1 | 4 | 22.06% |
| MCK240503C00575000 | 2024-04-22 10:40AM EDT | 575.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 1 | 3 | 39.09% |
| MCK240503C00580000 | 2024-04-26 9:56AM EDT | 580.00 | 0.15 | 0.00 | 0.80 | -0.23 | -60.53% | 9 | 15 | 32.28% |
| MCK240503C00585000 | 2024-04-25 10:30AM EDT | 585.00 | 0.32 | 0.00 | 1.00 | 0.00 | - | 20 | 19 | 37.34% |
| MCK240503C00590000 | 2024-04-04 9:58AM EDT | 590.00 | 0.88 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 40.55% |
| MCK240503C00595000 | 2024-03-26 10:50AM EDT | 595.00 | 1.17 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 41.02% |
| MCK240503C00600000 | 2024-03-26 10:50AM EDT | 600.00 | 1.04 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 43.95% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240503P00475000 | 2024-04-19 10:28AM EDT | 475.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 40 | 40 | 53.61% |
| MCK240503P00480000 | 2024-04-08 11:08AM EDT | 480.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 10 | 49.66% |
| MCK240503P00490000 | 2024-04-25 10:30AM EDT | 490.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 20 | 16 | 49.27% |
| MCK240503P00495000 | 2024-04-25 10:30AM EDT | 495.00 | 0.44 | 0.00 | 1.45 | 0.00 | - | 20 | 15 | 49.70% |
| MCK240503P00500000 | 2024-04-26 3:21PM EDT | 500.00 | 0.05 | 0.00 | 0.55 | -0.33 | -86.84% | 10 | 23 | 36.48% |
| MCK240503P00505000 | 2024-04-24 10:41AM EDT | 505.00 | 0.62 | 0.05 | 0.35 | 0.00 | - | 10 | 27 | 30.10% |
| MCK240503P00507500 | 2024-04-24 2:46PM EDT | 507.50 | 0.52 | 0.05 | 2.30 | 0.00 | - | 1 | 8 | 45.18% |
| MCK240503P00510000 | 2024-04-26 3:21PM EDT | 510.00 | 0.25 | 0.10 | 0.30 | -0.80 | -76.19% | 10 | 12 | 25.98% |
| MCK240503P00512500 | 2024-04-25 1:27PM EDT | 512.50 | 0.45 | 0.10 | 0.30 | 0.00 | - | 2 | 7 | 24.32% |
| MCK240503P00515000 | 2024-04-26 12:43PM EDT | 515.00 | 0.50 | 0.15 | 0.35 | -0.20 | -28.57% | 1 | 49 | 23.37% |
| MCK240503P00517500 | 2024-04-25 10:41AM EDT | 517.50 | 0.86 | 0.15 | 1.25 | -0.26 | -23.21% | 20 | 22 | 29.59% |
| MCK240503P00520000 | 2024-04-26 3:16PM EDT | 520.00 | 0.59 | 0.35 | 1.60 | -0.66 | -52.80% | 57 | 46 | 29.68% |
| MCK240503P00522500 | 2024-04-24 3:18PM EDT | 522.50 | 2.15 | 0.45 | 1.55 | 0.00 | - | 2 | 4 | 27.15% |
| MCK240503P00525000 | 2024-04-26 1:04PM EDT | 525.00 | 1.21 | 0.75 | 1.00 | -0.59 | -32.78% | 57 | 18 | 21.60% |
| MCK240503P00527500 | 2024-04-26 11:49AM EDT | 527.50 | 1.85 | 0.70 | 1.55 | -4.25 | -69.67% | 3 | 1 | 22.58% |
| MCK240503P00530000 | 2024-04-26 12:17PM EDT | 530.00 | 2.55 | 1.20 | 2.65 | -4.55 | -64.08% | 6 | 16 | 25.29% |
| MCK240503P00532500 | 2024-04-26 12:10PM EDT | 532.50 | 3.20 | 1.00 | 3.10 | -5.10 | -61.45% | 8 | 2 | 24.43% |
| MCK240503P00540000 | 2024-04-26 2:58PM EDT | 540.00 | 4.06 | 3.50 | 6.20 | -2.47 | -37.83% | 22 | 23 | 25.86% |
© 2024 Yahoo. Tutti i diritti riservati.