Deutsche Märkte öffnen in 1 Stunde 24 Minute
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.529,41 +2.255,66 (+4,23%) CMC Crypto 200
1.281,25 +10,51 (+0,83%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCK240503C00470000 | 2024-04-23 2:43PM EDT | 470.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCK240503C00475000 | 2024-04-26 12:11PM EDT | 475.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCK240503C00505000 | 2024-04-08 9:43AM EDT | 505.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240503C00510000 | 2024-03-25 3:25PM EDT | 510.00 | 30.12 | 26.00 | 29.50 | 0.00 | - | 1 | 1 | 143.31% |
| MCK240503C00512500 | 2024-04-22 10:41AM EDT | 512.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCK240503C00515000 | 2024-04-09 10:37AM EDT | 515.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240503C00517500 | 2024-04-22 10:31AM EDT | 517.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCK240503C00520000 | 2024-05-01 10:32AM EDT | 520.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCK240503C00522500 | 2024-05-01 11:24AM EDT | 522.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCK240503C00525000 | 2024-05-02 10:18AM EDT | 525.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCK240503C00527500 | 2024-05-01 11:44AM EDT | 527.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCK240503C00530000 | 2024-05-02 3:10PM EDT | 530.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MCK240503C00532500 | 2024-05-01 11:43AM EDT | 532.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MCK240503C00535000 | 2024-05-02 3:24PM EDT | 535.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MCK240503C00537500 | 2024-05-02 9:33AM EDT | 537.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCK240503C00540000 | 2024-05-02 11:30AM EDT | 540.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MCK240503C00542500 | 2024-05-01 1:31PM EDT | 542.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCK240503C00545000 | 2024-05-01 11:57AM EDT | 545.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MCK240503C00547500 | 2024-05-01 11:56AM EDT | 547.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCK240503C00550000 | 2024-05-01 10:34AM EDT | 550.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| MCK240503C00555000 | 2024-04-30 11:00AM EDT | 555.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCK240503C00560000 | 2024-04-29 11:26AM EDT | 560.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCK240503C00565000 | 2024-04-29 9:53AM EDT | 565.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCK240503C00570000 | 2024-04-26 3:40PM EDT | 570.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCK240503C00575000 | 2024-04-22 10:40AM EDT | 575.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCK240503C00580000 | 2024-04-26 9:56AM EDT | 580.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MCK240503C00585000 | 2024-04-25 10:30AM EDT | 585.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MCK240503C00590000 | 2024-04-04 9:58AM EDT | 590.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCK240503C00595000 | 2024-03-26 10:50AM EDT | 595.00 | 1.17 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 115.72% |
| MCK240503C00600000 | 2024-03-26 10:50AM EDT | 600.00 | 1.04 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 122.66% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240503P00475000 | 2024-05-01 3:17PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCK240503P00480000 | 2024-04-08 11:08AM EDT | 480.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCK240503P00490000 | 2024-04-30 3:50PM EDT | 490.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCK240503P00495000 | 2024-05-02 3:29PM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCK240503P00500000 | 2024-05-01 9:46AM EDT | 500.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCK240503P00505000 | 2024-04-24 10:41AM EDT | 505.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MCK240503P00507500 | 2024-04-29 3:48PM EDT | 507.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCK240503P00510000 | 2024-05-01 9:30AM EDT | 510.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MCK240503P00512500 | 2024-04-30 10:43AM EDT | 512.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MCK240503P00515000 | 2024-05-01 3:28PM EDT | 515.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCK240503P00517500 | 2024-05-02 9:30AM EDT | 517.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCK240503P00520000 | 2024-05-02 9:30AM EDT | 520.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCK240503P00522500 | 2024-05-02 3:49PM EDT | 522.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MCK240503P00525000 | 2024-05-01 12:56PM EDT | 525.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MCK240503P00527500 | 2024-05-02 2:01PM EDT | 527.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCK240503P00530000 | 2024-05-02 2:53PM EDT | 530.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| MCK240503P00532500 | 2024-05-02 3:10PM EDT | 532.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 0.00% |
| MCK240503P00535000 | 2024-05-01 10:50AM EDT | 535.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| MCK240503P00537500 | 2024-05-02 11:52AM EDT | 537.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCK240503P00540000 | 2024-05-02 12:37PM EDT | 540.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240503P00542500 | 2024-04-30 2:57PM EDT | 542.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240503P00545000 | 2024-05-01 12:14PM EDT | 545.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240503P00550000 | 2024-05-02 1:39PM EDT | 550.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
