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
61.355,42 +1.277,54 (+2,13%)
McKesson Corporation (MCK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240531C00500000 | 2024-05-09 9:56AM EDT | 500.00 | 50.00 | 61.50 | 70.00 | 0.00 | - | 3 | 4 | 60.30% |
| MCK240531C00520000 | 2024-05-03 9:48AM EDT | 520.00 | 18.57 | 41.60 | 50.00 | 0.00 | - | 1 | 1 | 46.76% |
| MCK240531C00530000 | 2024-05-17 10:57AM EDT | 530.00 | 31.90 | 31.70 | 40.00 | +6.80 | +27.09% | 1 | 11 | 39.82% |
| MCK240531C00540000 | 2024-05-17 10:57AM EDT | 540.00 | 22.50 | 22.10 | 29.60 | -0.30 | -1.32% | 1 | 4 | 31.51% |
| MCK240531C00550000 | 2024-05-16 2:11PM EDT | 550.00 | 10.60 | 15.30 | 20.10 | 0.00 | - | 1 | 83 | 25.29% |
| MCK240531C00555000 | 2024-05-15 10:29AM EDT | 555.00 | 7.50 | 9.60 | 10.70 | 0.00 | - | 1 | 4 | 9.70% |
| MCK240531C00560000 | 2024-05-17 2:36PM EDT | 560.00 | 8.80 | 9.00 | 10.90 | +2.70 | +44.26% | 2 | 6 | 18.58% |
| MCK240531C00570000 | 2024-05-17 1:22PM EDT | 570.00 | 3.18 | 2.95 | 4.90 | +1.63 | +105.16% | 6 | 125 | 15.94% |
| MCK240531C00580000 | 2024-05-13 10:39AM EDT | 580.00 | 1.50 | 1.35 | 2.30 | 0.00 | - | 27 | 30 | 16.60% |
| MCK240531C00590000 | 2024-05-17 3:10PM EDT | 590.00 | 0.70 | 0.45 | 1.90 | -0.33 | -32.04% | 1 | 11 | 20.97% |
| MCK240531C00600000 | 2024-05-10 9:30AM EDT | 600.00 | 0.55 | 0.30 | 1.35 | 0.00 | - | 1 | 32 | 23.65% |
| MCK240531C00610000 | 2024-04-19 1:34PM EDT | 610.00 | 1.03 | 0.05 | 1.50 | 0.00 | - | 20 | 20 | 28.94% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240531P00290000 | 2024-05-09 1:22PM EDT | 290.00 | 0.56 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 183.18% |
| MCK240531P00450000 | 2024-05-10 3:44PM EDT | 450.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | - | 7 | 74.35% |
| MCK240531P00470000 | 2024-05-16 2:10PM EDT | 470.00 | 0.50 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 64.93% |
| MCK240531P00480000 | 2024-05-06 2:15PM EDT | 480.00 | 1.25 | 0.05 | 4.50 | 0.00 | - | 1 | 4 | 57.57% |
| MCK240531P00490000 | 2024-05-03 2:46PM EDT | 490.00 | 2.75 | 0.05 | 4.80 | 0.00 | - | 3 | 3 | 52.72% |
| MCK240531P00500000 | 2024-05-09 1:22PM EDT | 500.00 | 0.96 | 0.00 | 1.05 | 0.00 | - | 2 | 21 | 38.34% |
| MCK240531P00520000 | 2024-05-09 3:06PM EDT | 520.00 | 1.07 | 0.00 | 2.85 | 0.00 | - | 62 | 326 | 37.15% |
| MCK240531P00530000 | 2024-05-08 2:33PM EDT | 530.00 | 5.42 | 0.00 | 4.70 | 0.00 | - | 6 | 8 | 37.38% |
| MCK240531P00540000 | 2024-05-10 11:39AM EDT | 540.00 | 2.12 | 0.45 | 2.60 | 0.00 | - | 3 | 7 | 23.88% |
| MCK240531P00550000 | 2024-05-14 12:18PM EDT | 550.00 | 5.60 | 1.30 | 3.80 | 0.00 | - | 2 | 8 | 20.67% |
| MCK240531P00560000 | 2024-05-17 3:18PM EDT | 560.00 | 3.90 | 3.60 | 4.40 | -5.40 | -58.06% | 16 | 10 | 14.09% |
| MCK240531P00570000 | 2024-05-17 3:40PM EDT | 570.00 | 8.70 | 8.00 | 10.80 | -7.90 | -47.59% | 5 | 11 | 16.91% |
| MCK240531P00580000 | 2024-05-01 9:32AM EDT | 580.00 | 56.00 | 13.60 | 18.30 | 0.00 | - | - | 1 | 18.12% |
