Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.370,93 +1.345,84 (+2,24%)
McKesson Corporation (MCK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240517C00250000 | 2024-05-01 2:42PM EDT | 250.00 | 281.88 | 309.20 | 319.00 | 0.00 | - | 2 | 1 | 979.10% |
| MCK240517C00270000 | 2024-05-17 2:44PM EDT | 270.00 | 294.10 | 289.20 | 299.00 | +6.33 | +2.20% | 1 | 2 | 897.46% |
| MCK240517C00320000 | 2024-04-30 2:36PM EDT | 320.00 | 218.28 | 239.10 | 249.00 | 0.00 | - | 1 | 0 | 716.80% |
| MCK240517C00340000 | 2024-05-09 11:17AM EDT | 340.00 | 212.29 | 219.10 | 229.00 | 0.00 | - | 1 | 1 | 652.05% |
| MCK240517C00350000 | 2024-05-09 11:16AM EDT | 350.00 | 203.05 | 209.40 | 219.00 | 0.00 | - | 2 | 2 | 620.90% |
| MCK240517C00360000 | 2024-05-09 11:18AM EDT | 360.00 | 192.50 | 199.10 | 209.00 | 0.00 | - | 1 | 0 | 590.58% |
| MCK240517C00370000 | 2024-04-29 3:41PM EDT | 370.00 | 167.30 | 189.40 | 199.00 | 0.00 | - | 1 | 1 | 560.94% |
| MCK240517C00380000 | 2024-02-08 2:54PM EDT | 380.00 | 116.80 | 150.30 | 153.70 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240517C00390000 | 2024-05-01 1:42PM EDT | 390.00 | 141.40 | 169.20 | 179.00 | 0.00 | - | 1 | 4 | 503.66% |
| MCK240517C00400000 | 2024-05-15 11:23AM EDT | 400.00 | 155.14 | 159.40 | 169.00 | 0.00 | - | 1 | 2 | 475.88% |
| MCK240517C00410000 | 2024-02-27 10:30AM EDT | 410.00 | 114.00 | 128.00 | 132.50 | 0.00 | - | 1 | 5 | 0.00% |
| MCK240517C00420000 | 2024-05-16 2:19PM EDT | 420.00 | 135.45 | 139.10 | 149.00 | 0.00 | - | 1 | 3 | 421.83% |
| MCK240517C00430000 | 2024-05-13 9:58AM EDT | 430.00 | 131.05 | 129.20 | 139.00 | 0.00 | - | 2 | 9 | 395.46% |
| MCK240517C00435000 | 2024-05-10 1:00PM EDT | 435.00 | 124.35 | 124.30 | 134.00 | 0.00 | - | 10 | 0 | 382.42% |
| MCK240517C00440000 | 2024-03-18 10:08AM EDT | 440.00 | 102.70 | 86.50 | 90.50 | 0.00 | - | 1 | 18 | 0.00% |
| MCK240517C00450000 | 2024-05-17 1:31PM EDT | 450.00 | 112.70 | 109.40 | 119.00 | +10.81 | +10.61% | 1 | 42 | 343.75% |
| MCK240517C00460000 | 2024-05-17 3:34PM EDT | 460.00 | 104.64 | 99.50 | 109.00 | +37.87 | +56.72% | 1 | 34 | 318.36% |
| MCK240517C00470000 | 2024-05-17 3:58PM EDT | 470.00 | 93.85 | 89.50 | 99.00 | +9.25 | +10.93% | 2 | 1,070 | 293.16% |
| MCK240517C00475000 | 2024-05-10 1:00PM EDT | 475.00 | 84.35 | 84.60 | 94.00 | 0.00 | - | 10 | 0 | 280.66% |
| MCK240517C00480000 | 2024-05-17 3:58PM EDT | 480.00 | 84.33 | 79.70 | 89.00 | +6.53 | +8.39% | 12 | 249 | 268.16% |
| MCK240517C00490000 | 2024-05-17 3:59PM EDT | 490.00 | 74.53 | 70.10 | 78.90 | +14.23 | +23.60% | 11 | 94 | 241.50% |
| MCK240517C00500000 | 2024-05-17 11:50AM EDT | 500.00 | 63.81 | 60.10 | 68.50 | +7.86 | +14.05% | 4 | 139 | 210.16% |
| MCK240517C00505000 | 2024-05-07 3:30PM EDT | 505.00 | 39.92 | 55.20 | 62.70 | 0.00 | - | 1 | 1 | 184.57% |
| MCK240517C00510000 | 2024-05-16 2:07PM EDT | 510.00 | 53.81 | 50.10 | 58.60 | +7.81 | +16.98% | 3 | 120 | 187.18% |
| MCK240517C00515000 | 2024-05-07 3:30PM EDT | 515.00 | 31.32 | 45.10 | 52.70 | 0.00 | - | 1 | 2 | 160.96% |
| MCK240517C00520000 | 2024-05-17 3:42PM EDT | 520.00 | 45.03 | 42.20 | 47.20 | +10.87 | +31.82% | 6 | 479 | 77.93% |
| MCK240517C00522500 | 2024-05-14 2:45PM EDT | 522.50 | 30.80 | 37.70 | 46.00 | 0.00 | - | 1 | 3 | 154.64% |
| MCK240517C00525000 | 2024-05-10 3:59PM EDT | 525.00 | 35.32 | 35.40 | 42.20 | 0.00 | - | 10 | 13 | 129.49% |
| MCK240517C00527500 | 2024-05-10 9:48AM EDT | 527.50 | 30.10 | 32.70 | 40.20 | 0.00 | - | 1 | 12 | 130.98% |
| MCK240517C00530000 | 2024-05-17 3:12PM EDT | 530.00 | 34.65 | 30.10 | 39.00 | +7.50 | +27.62% | 19 | 136 | 142.04% |
| MCK240517C00532500 | 2024-05-14 2:45PM EDT | 532.50 | 20.65 | 27.60 | 36.00 | 0.00 | - | 1 | 14 | 129.22% |
| MCK240517C00535000 | 2024-05-13 3:39PM EDT | 535.00 | 22.05 | 25.30 | 33.80 | 0.00 | - | 1 | 17 | 126.42% |
| MCK240517C00537500 | 2024-05-08 9:35AM EDT | 537.50 | 22.20 | 22.80 | 30.20 | 0.00 | - | 1 | 13 | 106.25% |
| MCK240517C00540000 | 2024-05-17 3:06PM EDT | 540.00 | 24.09 | 22.30 | 27.20 | +6.99 | +40.88% | 30 | 181 | 93.53% |
| MCK240517C00542500 | 2024-05-17 2:07PM EDT | 542.50 | 20.37 | 17.80 | 25.90 | +7.70 | +60.77% | 2 | 27 | 101.69% |
| MCK240517C00545000 | 2024-05-17 3:33PM EDT | 545.00 | 19.00 | 17.30 | 22.30 | +7.00 | +58.33% | 16 | 38 | 82.20% |
| MCK240517C00547500 | 2024-05-10 10:18AM EDT | 547.50 | 12.55 | 15.10 | 19.70 | 0.00 | - | 2 | 13 | 74.56% |
| MCK240517C00550000 | 2024-05-17 3:54PM EDT | 550.00 | 13.66 | 11.90 | 16.30 | +5.54 | +68.23% | 22 | 124 | 57.35% |
| MCK240517C00555000 | 2024-05-17 3:39PM EDT | 555.00 | 10.80 | 7.50 | 12.50 | +6.30 | +140.00% | 17 | 84 | 57.24% |
| MCK240517C00560000 | 2024-05-17 3:54PM EDT | 560.00 | 3.70 | 1.75 | 8.80 | +2.05 | +124.24% | 166 | 580 | 53.52% |
| MCK240517C00565000 | 2024-05-17 3:31PM EDT | 565.00 | 0.25 | 0.00 | 4.80 | -0.78 | -75.73% | 124 | 124 | 42.70% |
| MCK240517C00570000 | 2024-05-17 3:06PM EDT | 570.00 | 0.50 | 0.00 | 2.10 | +0.10 | +25.00% | 18 | 228 | 36.26% |
| MCK240517C00575000 | 2024-05-15 11:02AM EDT | 575.00 | 0.36 | 0.00 | 2.60 | 0.00 | - | 2 | 17 | 55.05% |
| MCK240517C00580000 | 2024-05-17 3:59PM EDT | 580.00 | 0.10 | 0.00 | 4.80 | -0.20 | -66.67% | 15 | 56 | 65.45% |
| MCK240517C00585000 | 2024-05-16 2:03PM EDT | 585.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 59.91% |
| MCK240517C00590000 | 2024-05-17 9:37AM EDT | 590.00 | 0.09 | 0.00 | 1.15 | -0.68 | -88.31% | 2 | 14 | 58.13% |
| MCK240517C00595000 | 2024-05-17 11:11AM EDT | 595.00 | 0.10 | 0.00 | 1.15 | -0.16 | -61.54% | 5 | 21 | 66.46% |
| MCK240517C00600000 | 2024-05-17 2:05PM EDT | 600.00 | 0.05 | 0.00 | 0.25 | -0.17 | -77.27% | 7 | 48 | 56.64% |
| MCK240517C00620000 | 2024-05-16 3:54PM EDT | 620.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 22 | 58 | 137.94% |
| MCK240517C00630000 | 2024-05-15 2:52PM EDT | 630.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 2 | 3 | 139.70% |
| MCK240517C00640000 | 2024-05-15 1:39PM EDT | 640.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 147 | 101.95% |
| MCK240517C00660000 | 2024-05-15 11:27AM EDT | 660.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 71 | 114.06% |
| MCK240517C00680000 | 2024-05-10 1:17PM EDT | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 59 | 124.22% |
| MCK240517C00700000 | 2024-05-15 11:33AM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 55 | 141.41% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240517P00220000 | 2024-05-03 11:58AM EDT | 220.00 | 0.08 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 952.93% |
| MCK240517P00240000 | 2024-01-22 2:34PM EDT | 240.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 1 | 14 | 777.73% |
| MCK240517P00260000 | 2023-12-14 10:34AM EDT | 260.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 626.17% |
| MCK240517P00270000 | 2023-12-12 10:30AM EDT | 270.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 598.05% |
| MCK240517P00290000 | 2023-10-31 12:51PM EDT | 290.00 | 1.63 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 591.99% |
| MCK240517P00300000 | 2024-02-28 12:44PM EDT | 300.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 561.72% |
| MCK240517P00310000 | 2023-12-08 10:30AM EDT | 310.00 | 0.95 | 0.05 | 0.85 | 0.00 | - | - | 2 | 506.25% |
| MCK240517P00320000 | 2024-04-12 3:37PM EDT | 320.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 421.88% |
| MCK240517P00330000 | 2024-03-05 11:43AM EDT | 330.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 447.27% |
| MCK240517P00340000 | 2024-05-07 1:57PM EDT | 340.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 559.18% |
| MCK240517P00350000 | 2023-12-19 12:36PM EDT | 350.00 | 2.12 | 0.20 | 1.30 | 0.00 | - | 1 | 13 | 444.14% |
| MCK240517P00360000 | 2024-03-22 1:46PM EDT | 360.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 287 | 304.69% |
| MCK240517P00370000 | 2024-04-01 3:23PM EDT | 370.00 | 0.08 | 0.00 | 2.30 | 0.00 | - | 1 | 55 | 426.86% |
| MCK240517P00380000 | 2024-03-21 1:20PM EDT | 380.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 17 | 358.89% |
| MCK240517P00390000 | 2024-01-30 4:55PM EDT | 390.00 | 2.01 | 0.00 | 1.95 | 0.00 | - | 1 | 50 | 369.92% |
| MCK240517P00400000 | 2024-05-08 11:27AM EDT | 400.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 71 | 403.22% |
| MCK240517P00410000 | 2024-04-22 10:24AM EDT | 410.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 4 | 135 | 379.10% |
| MCK240517P00420000 | 2024-05-08 3:29PM EDT | 420.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 8 | 130 | 355.37% |
| MCK240517P00430000 | 2024-05-07 3:59PM EDT | 430.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 70 | 332.08% |
| MCK240517P00435000 | 2024-05-10 9:34AM EDT | 435.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 320.56% |
| MCK240517P00440000 | 2024-05-10 9:35AM EDT | 440.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 6 | 67 | 309.13% |
| MCK240517P00450000 | 2024-05-13 9:46AM EDT | 450.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 4 | 136 | 222.66% |
| MCK240517P00455000 | 2024-05-13 10:25AM EDT | 455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 65 | 145.31% |
| MCK240517P00460000 | 2024-05-08 12:34PM EDT | 460.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 6 | 125 | 264.06% |
| MCK240517P00470000 | 2024-05-16 2:29PM EDT | 470.00 | 1.11 | 0.00 | 2.60 | 0.00 | - | 5 | 278 | 216.46% |
| MCK240517P00475000 | 2024-05-13 10:36AM EDT | 475.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | 1 | 41 | 221.48% |
| MCK240517P00480000 | 2024-05-16 3:33PM EDT | 480.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 22 | 317 | 219.87% |
| MCK240517P00485000 | 2024-05-17 9:46AM EDT | 485.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 4 | 8 | 158.59% |
| MCK240517P00490000 | 2024-05-17 9:46AM EDT | 490.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 318 | 115.04% |
| MCK240517P00495000 | 2024-05-17 9:52AM EDT | 495.00 | 0.30 | 0.00 | 0.10 | +0.20 | +200.00% | 42 | 6 | 99.22% |
| MCK240517P00500000 | 2024-05-17 3:01PM EDT | 500.00 | 0.57 | 0.00 | 1.15 | +0.13 | +29.55% | 38 | 1,560 | 131.64% |
| MCK240517P00505000 | 2024-05-13 11:12AM EDT | 505.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 4 | 8 | 140.19% |
| MCK240517P00507500 | 2024-05-07 9:53AM EDT | 507.50 | 2.70 | 0.00 | 2.35 | 0.00 | - | 7 | 14 | 137.31% |
| MCK240517P00510000 | 2024-05-17 3:01PM EDT | 510.00 | 0.59 | 0.00 | 1.85 | +0.54 | +1,080.00% | 28 | 862 | 125.39% |
| MCK240517P00512500 | 2024-05-13 3:41PM EDT | 512.50 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 153.37% |
| MCK240517P00515000 | 2024-05-13 9:35AM EDT | 515.00 | 0.73 | 0.00 | 2.60 | 0.00 | - | 2 | 38 | 125.39% |
| MCK240517P00517500 | 2024-05-07 1:55PM EDT | 517.50 | 3.60 | 0.00 | 2.60 | 0.00 | - | 1 | 38 | 120.31% |
| MCK240517P00520000 | 2024-05-14 1:52PM EDT | 520.00 | 0.61 | 0.00 | 2.25 | 0.00 | - | 3 | 649 | 111.13% |
| MCK240517P00522500 | 2024-05-14 1:52PM EDT | 522.50 | 0.29 | 0.00 | 1.20 | 0.00 | - | 1 | 26 | 92.04% |
| MCK240517P00525000 | 2024-05-14 1:05PM EDT | 525.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 2 | 295 | 110.94% |
| MCK240517P00527500 | 2024-05-14 11:03AM EDT | 527.50 | 0.25 | 0.00 | 1.15 | 0.00 | - | 1 | 24 | 82.13% |
| MCK240517P00530000 | 2024-05-15 9:36AM EDT | 530.00 | 0.45 | 0.00 | 3.20 | 0.00 | - | 3 | 96 | 100.22% |
| MCK240517P00532500 | 2024-05-17 11:09AM EDT | 532.50 | 0.05 | 0.00 | 1.15 | -1.55 | -96.88% | 2 | 233 | 73.00% |
| MCK240517P00535000 | 2024-05-13 1:02PM EDT | 535.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 46 | 55 | 44.92% |
| MCK240517P00537500 | 2024-05-17 9:30AM EDT | 537.50 | 0.05 | 0.00 | 1.80 | -0.25 | -83.33% | 1 | 28 | 71.14% |
| MCK240517P00540000 | 2024-05-14 9:38AM EDT | 540.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 89.82% |
| MCK240517P00542500 | 2024-05-09 3:25PM EDT | 542.50 | 1.15 | 0.00 | 3.80 | 0.00 | - | 10 | 14 | 76.95% |
| MCK240517P00545000 | 2024-05-17 2:51PM EDT | 545.00 | 0.33 | 0.00 | 1.15 | -0.72 | -68.57% | 3 | 41 | 60.03% |
| MCK240517P00547500 | 2024-05-15 11:37AM EDT | 547.50 | 0.90 | 0.00 | 3.80 | 0.00 | - | 20 | 68 | 64.99% |
| MCK240517P00550000 | 2024-05-17 2:33PM EDT | 550.00 | 0.39 | 0.00 | 1.15 | -0.76 | -66.09% | 1 | 180 | 48.93% |
| MCK240517P00555000 | 2024-05-17 10:56AM EDT | 555.00 | 0.20 | 0.00 | 0.05 | -2.30 | -92.00% | 106 | 180 | 16.80% |
| MCK240517P00560000 | 2024-05-17 2:59PM EDT | 560.00 | 0.10 | 0.00 | 0.05 | -5.62 | -98.25% | 59 | 9 | 9.08% |
| MCK240517P00565000 | 2024-05-17 12:08PM EDT | 565.00 | 4.99 | 0.05 | 4.80 | -3.31 | -39.88% | 1 | 1 | 38.64% |
| MCK240517P00570000 | 2024-05-01 9:32AM EDT | 570.00 | 46.70 | 3.50 | 8.50 | 0.00 | - | - | 1 | 44.89% |
| MCK240517P00700000 | 2024-02-14 11:24AM EDT | 700.00 | 203.00 | 164.20 | 168.50 | 0.00 | - | 1 | 0 | 620.67% |
