Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,40 -4,50 (-0,20%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
56.187,09 -3.341,08 (-5,61%)
McKesson Corporation (MCK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240503C00435000 | 2024-04-26 12:11PM EDT | 435.00 | 104.70 | 100.40 | 104.40 | 0.00 | - | 10 | 0 | 103.32% |
| MCK240503C00470000 | 2024-04-23 2:43PM EDT | 470.00 | 63.80 | 65.10 | 69.10 | 0.00 | - | - | 1 | 107.20% |
| MCK240503C00475000 | 2024-04-26 12:11PM EDT | 475.00 | 64.70 | 60.60 | 64.70 | 0.00 | - | 10 | 0 | 73.88% |
| MCK240503C00505000 | 2024-04-08 9:43AM EDT | 505.00 | 32.62 | 30.70 | 34.60 | 0.00 | - | 1 | 2 | 65.59% |
| MCK240503C00510000 | 2024-03-25 3:25PM EDT | 510.00 | 30.12 | 26.00 | 29.50 | 0.00 | - | 1 | 1 | 57.54% |
| MCK240503C00512500 | 2024-04-22 10:41AM EDT | 512.50 | 13.30 | 23.60 | 27.10 | 0.00 | - | - | 5 | 54.75% |
| MCK240503C00515000 | 2024-04-09 10:37AM EDT | 515.00 | 15.80 | 21.30 | 25.30 | 0.00 | - | 1 | 2 | 56.41% |
| MCK240503C00517500 | 2024-04-22 10:31AM EDT | 517.50 | 9.30 | 18.90 | 22.30 | 0.00 | - | 4 | 5 | 48.80% |
| MCK240503C00520000 | 2024-04-22 11:48AM EDT | 520.00 | 13.70 | 17.30 | 20.50 | 0.00 | - | 10 | 14 | 49.81% |
| MCK240503C00522500 | 2024-04-19 2:39PM EDT | 522.50 | 9.90 | 15.40 | 18.10 | 0.00 | - | 7 | 7 | 46.30% |
| MCK240503C00525000 | 2024-04-24 1:49PM EDT | 525.00 | 13.54 | 12.80 | 16.70 | 0.00 | - | 1 | 10 | 48.71% |
| MCK240503C00527500 | 2024-04-23 2:16PM EDT | 527.50 | 10.40 | 11.20 | 14.10 | 0.00 | - | 1 | 1 | 43.45% |
| MCK240503C00530000 | 2024-04-26 2:08PM EDT | 530.00 | 15.70 | 9.10 | 12.80 | 0.00 | - | 2 | 39 | 45.22% |
| MCK240503C00532500 | 2024-04-30 10:22AM EDT | 532.50 | 7.70 | 8.70 | 10.30 | -1.20 | -13.48% | 1 | 19 | 39.89% |
| MCK240503C00535000 | 2024-04-29 3:57PM EDT | 535.00 | 6.49 | 7.20 | 8.80 | 0.00 | - | 6 | 40 | 39.43% |
| MCK240503C00537500 | 2024-04-30 3:58PM EDT | 537.50 | 6.70 | 5.80 | 7.50 | -0.68 | -9.21% | 10 | 5 | 39.33% |
| MCK240503C00540000 | 2024-04-30 10:57AM EDT | 540.00 | 4.01 | 3.30 | 6.20 | -0.19 | -4.52% | 2 | 32 | 38.56% |
| MCK240503C00542500 | 2024-04-30 10:57AM EDT | 542.50 | 3.80 | 2.80 | 5.10 | -3.80 | -50.00% | 1 | 5 | 38.15% |
| MCK240503C00545000 | 2024-04-30 2:27PM EDT | 545.00 | 3.50 | 1.35 | 3.90 | +1.14 | +48.31% | 1 | 121 | 36.43% |
| MCK240503C00547500 | 2024-04-29 10:51AM EDT | 547.50 | 2.25 | 1.50 | 3.40 | 0.00 | - | 2 | 1 | 37.93% |
| MCK240503C00550000 | 2024-04-30 2:56PM EDT | 550.00 | 1.68 | 1.15 | 2.50 | +0.28 | +20.00% | 3 | 102 | 36.35% |
| MCK240503C00555000 | 2024-04-30 11:00AM EDT | 555.00 | 0.85 | 0.60 | 1.85 | +0.35 | +70.00% | 2 | 46 | 38.89% |
| MCK240503C00560000 | 2024-04-29 11:26AM EDT | 560.00 | 0.33 | 0.25 | 1.00 | 0.00 | - | 2 | 27 | 37.50% |
| MCK240503C00565000 | 2024-04-29 9:53AM EDT | 565.00 | 0.20 | 0.10 | 2.45 | 0.00 | - | 1 | 5 | 56.74% |
| MCK240503C00570000 | 2024-04-26 3:40PM EDT | 570.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 4 | 5 | 37.26% |
| MCK240503C00575000 | 2024-04-22 10:40AM EDT | 575.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 56.84% |
| MCK240503C00580000 | 2024-04-26 9:56AM EDT | 580.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 9 | 24 | 62.06% |
| MCK240503C00585000 | 2024-04-25 10:30AM EDT | 585.00 | 0.32 | 0.00 | 2.25 | 0.00 | - | 20 | 19 | 65.45% |
| MCK240503C00590000 | 2024-04-04 9:58AM EDT | 590.00 | 0.88 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 64.33% |
| MCK240503C00595000 | 2024-03-26 10:50AM EDT | 595.00 | 1.17 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 60.45% |
| MCK240503C00600000 | 2024-03-26 10:50AM EDT | 600.00 | 1.04 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 64.45% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240503P00475000 | 2024-04-30 12:40PM EDT | 475.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 46 | 54.30% |
| MCK240503P00480000 | 2024-04-08 11:08AM EDT | 480.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | - | 10 | 60.25% |
| MCK240503P00490000 | 2024-04-30 3:50PM EDT | 490.00 | 0.15 | 0.00 | 1.50 | -0.23 | -60.53% | 1 | 16 | 64.65% |
| MCK240503P00495000 | 2024-04-25 10:30AM EDT | 495.00 | 0.44 | 0.10 | 1.45 | 0.00 | - | 20 | 15 | 59.35% |
| MCK240503P00500000 | 2024-04-26 3:21PM EDT | 500.00 | 0.05 | 0.15 | 1.40 | 0.00 | - | 10 | 23 | 53.56% |
| MCK240503P00505000 | 2024-04-24 10:41AM EDT | 505.00 | 0.62 | 0.15 | 1.35 | 0.00 | - | 10 | 27 | 55.10% |
| MCK240503P00507500 | 2024-04-29 3:48PM EDT | 507.50 | 0.20 | 0.30 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MCK240503P00510000 | 2024-04-29 12:27PM EDT | 510.00 | 0.18 | 0.45 | 1.75 | 0.00 | - | 12 | 14 | 52.64% |
| MCK240503P00512500 | 2024-04-30 10:43AM EDT | 512.50 | 0.50 | 0.45 | 1.70 | +0.25 | +100.00% | 7 | 8 | 48.73% |
| MCK240503P00515000 | 2024-04-30 11:00AM EDT | 515.00 | 0.55 | 0.55 | 2.00 | +0.25 | +83.33% | 1 | 50 | 47.85% |
| MCK240503P00517500 | 2024-04-30 10:43AM EDT | 517.50 | 0.79 | 0.10 | 2.10 | +0.38 | +92.68% | 3 | 31 | 45.03% |
| MCK240503P00520000 | 2024-04-30 1:28PM EDT | 520.00 | 1.50 | 0.90 | 2.60 | +0.84 | +127.27% | 1 | 95 | 45.00% |
| MCK240503P00522500 | 2024-04-29 3:49PM EDT | 522.50 | 1.00 | 1.25 | 3.20 | 0.00 | - | 3 | 3 | 45.06% |
| MCK240503P00525000 | 2024-04-26 1:05PM EDT | 525.00 | 1.21 | 1.60 | 4.30 | 0.00 | - | 57 | 69 | 47.57% |
| MCK240503P00527500 | 2024-04-30 11:43AM EDT | 527.50 | 2.80 | 2.20 | 4.70 | +0.95 | +51.35% | 8 | 3 | 45.23% |
| MCK240503P00530000 | 2024-04-30 10:45AM EDT | 530.00 | 3.27 | 2.25 | 6.00 | +0.77 | +30.80% | 5 | 25 | 47.45% |
| MCK240503P00532500 | 2024-04-30 3:32PM EDT | 532.50 | 5.40 | 4.00 | 5.60 | +3.38 | +167.33% | 526 | 11 | 39.95% |
| MCK240503P00535000 | 2024-04-30 2:06PM EDT | 535.00 | 5.15 | 5.00 | 6.60 | +1.71 | +49.71% | 261 | 25 | 39.48% |
| MCK240503P00537500 | 2024-04-30 3:58PM EDT | 537.50 | 6.80 | 6.00 | 7.80 | +1.70 | +33.33% | 1 | 11 | 39.39% |
| MCK240503P00540000 | 2024-04-30 10:00AM EDT | 540.00 | 6.90 | 6.40 | 10.60 | +2.40 | +53.33% | 1 | 47 | 46.91% |
| MCK240503P00542500 | 2024-04-30 2:57PM EDT | 542.50 | 9.10 | 8.40 | 11.00 | +0.10 | +1.11% | 1 | 2 | 41.39% |
| MCK240503P00545000 | 2024-04-29 10:57AM EDT | 545.00 | 8.50 | 10.10 | 13.00 | 0.00 | - | 1 | 6 | 43.68% |
| MCK240503P00550000 | 2024-04-26 3:27PM EDT | 550.00 | 8.76 | 13.70 | 16.50 | 0.00 | - | 11 | 11 | 43.96% |
