Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.532,61 +1.134,14 (+1,88%)
McCormick & Company, Incorporated (MKC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC260116C00030000 | 2024-01-09 11:14AM EDT | 30.00 | 37.80 | 34.00 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKC260116C00035000 | 2023-11-27 11:18AM EDT | 35.00 | 32.39 | 31.50 | 36.50 | 0.00 | - | 1 | 1 | 0.00% |
| MKC260116C00040000 | 2024-01-23 11:57AM EDT | 40.00 | 27.76 | 28.80 | 30.90 | 0.00 | - | 4 | 4 | 0.00% |
| MKC260116C00045000 | 2024-03-06 4:30PM EDT | 45.00 | 25.95 | 30.70 | 35.40 | 0.00 | - | 1 | 2 | 58.33% |
| MKC260116C00050000 | 2024-03-25 11:14AM EDT | 50.00 | 23.30 | 27.40 | 29.00 | 0.00 | - | 1 | 14 | 44.31% |
| MKC260116C00055000 | 2024-02-23 11:13AM EDT | 55.00 | 18.81 | 19.60 | 20.80 | 0.00 | - | 5 | 6 | 24.05% |
| MKC260116C00060000 | 2024-03-22 2:20PM EDT | 60.00 | 16.34 | 17.50 | 20.70 | 0.00 | - | 2 | 3 | 36.54% |
| MKC260116C00065000 | 2024-04-29 2:17PM EDT | 65.00 | 18.10 | 16.20 | 16.70 | 0.00 | - | 2 | 252 | 32.78% |
| MKC260116C00070000 | 2024-03-26 2:10PM EDT | 70.00 | 15.58 | 14.10 | 15.10 | 0.00 | - | 1 | 11 | 35.33% |
| MKC260116C00075000 | 2024-05-15 11:39AM EDT | 75.00 | 11.00 | 10.50 | 11.30 | 0.00 | - | 4 | 399 | 30.90% |
| MKC260116C00080000 | 2024-05-07 10:04AM EDT | 80.00 | 9.90 | 8.40 | 8.90 | 0.00 | - | 3 | 73 | 29.54% |
| MKC260116C00085000 | 2024-04-19 2:33PM EDT | 85.00 | 7.10 | 5.80 | 7.00 | 0.00 | - | 5 | 9 | 28.71% |
| MKC260116C00090000 | 2024-04-17 10:48AM EDT | 90.00 | 4.80 | 4.80 | 5.50 | 0.00 | - | 2 | 36 | 28.19% |
| MKC260116C00095000 | 2024-04-05 2:07PM EDT | 95.00 | 4.45 | 4.20 | 4.60 | 0.00 | - | 65 | 41 | 28.69% |
| MKC260116C00100000 | 2024-05-01 2:21PM EDT | 100.00 | 3.00 | 2.65 | 3.30 | 0.00 | - | 49 | 38 | 27.34% |
| MKC260116C00105000 | 2024-04-16 1:04PM EDT | 105.00 | 2.10 | 1.95 | 2.50 | 0.00 | - | 1 | 1 | 26.91% |
| MKC260116C00110000 | 2024-05-01 2:20PM EDT | 110.00 | 1.89 | 1.45 | 1.95 | 0.00 | - | 49 | 1 | 26.83% |
| MKC260116C00115000 | 2024-03-28 2:16PM EDT | 115.00 | 1.95 | 1.40 | 1.75 | 0.00 | - | 1 | 1 | 27.84% |
| MKC260116C00120000 | 2024-04-24 2:20PM EDT | 120.00 | 1.25 | 0.80 | 1.20 | 0.00 | - | 1 | 7 | 26.83% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC260116P00030000 | 2024-04-12 3:08PM EDT | 30.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 6 | 257 | 43.70% |
| MKC260116P00035000 | 2023-12-01 12:22PM EDT | 35.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 2 | 19 | 44.63% |
| MKC260116P00040000 | 2024-04-15 11:03AM EDT | 40.00 | 0.86 | 0.05 | 2.00 | 0.00 | - | 1 | 24 | 43.07% |
| MKC260116P00045000 | 2024-05-01 9:36AM EDT | 45.00 | 0.95 | 1.05 | 1.25 | 0.00 | - | 2 | 28 | 31.58% |
| MKC260116P00050000 | 2024-05-09 11:54AM EDT | 50.00 | 1.50 | 1.55 | 1.80 | 0.00 | - | 2 | 391 | 29.48% |
| MKC260116P00055000 | 2024-05-13 11:07AM EDT | 55.00 | 2.00 | 2.30 | 2.60 | 0.00 | - | 1 | 68 | 27.80% |
| MKC260116P00060000 | 2024-05-17 11:53AM EDT | 60.00 | 3.60 | 3.30 | 3.70 | +0.40 | +12.50% | 1 | 35 | 26.38% |
| MKC260116P00065000 | 2024-05-16 12:04PM EDT | 65.00 | 4.40 | 4.70 | 5.10 | 0.00 | - | 2 | 90 | 24.97% |
| MKC260116P00070000 | 2024-05-16 3:46PM EDT | 70.00 | 6.20 | 5.90 | 8.70 | 0.00 | - | 3 | 26 | 28.71% |
| MKC260116P00075000 | 2024-05-16 12:04PM EDT | 75.00 | 8.00 | 8.50 | 9.00 | 0.00 | - | 3 | 19 | 22.22% |
| MKC260116P00080000 | 2024-05-17 12:03PM EDT | 80.00 | 11.60 | 11.10 | 11.80 | +0.90 | +8.41% | 1 | 23 | 21.45% |
| MKC260116P00095000 | 2024-04-22 11:02AM EDT | 95.00 | 20.70 | 20.80 | 22.40 | 0.00 | - | 1 | 6 | 18.09% |
© 2024 Yahoo. Tutti i diritti riservati.