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
61.400,79 +1.493,24 (+2,49%)
McKesson Corporation (MCK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240621C00490000 | 2024-05-13 11:35AM EDT | 490.00 | 73.80 | 72.50 | 81.00 | 0.00 | - | 1 | 0 | 45.78% |
| MCK240621C00500000 | 2024-05-08 9:41AM EDT | 500.00 | 59.59 | 62.70 | 70.20 | 0.00 | - | 16 | 21 | 39.41% |
| MCK240621C00510000 | 2024-05-17 11:47AM EDT | 510.00 | 52.43 | 54.30 | 59.10 | +7.53 | +16.77% | 2 | 99 | 32.43% |
| MCK240621C00520000 | 2024-05-17 2:19PM EDT | 520.00 | 45.80 | 44.60 | 49.10 | +11.82 | +34.79% | 4 | 100 | 28.20% |
| MCK240621C00530000 | 2024-05-17 2:44PM EDT | 530.00 | 38.00 | 36.10 | 39.70 | +8.60 | +29.25% | 1 | 47 | 25.10% |
| MCK240621C00540000 | 2024-05-17 3:42PM EDT | 540.00 | 29.69 | 27.70 | 30.20 | +6.69 | +29.09% | 1 | 67 | 21.43% |
| MCK240621C00550000 | 2024-05-17 2:35PM EDT | 550.00 | 21.10 | 20.50 | 23.60 | +4.80 | +29.45% | 3 | 66 | 21.85% |
| MCK240621C00560000 | 2024-05-17 2:01PM EDT | 560.00 | 13.39 | 14.00 | 14.70 | +3.86 | +40.50% | 3 | 380 | 17.47% |
| MCK240621C00570000 | 2024-05-17 10:08AM EDT | 570.00 | 7.00 | 8.60 | 9.40 | +2.10 | +42.86% | 37 | 74 | 16.80% |
| MCK240621C00580000 | 2024-05-17 3:58PM EDT | 580.00 | 4.88 | 4.90 | 5.60 | +1.88 | +62.67% | 34 | 49 | 16.39% |
| MCK240621C00590000 | 2024-05-17 3:58PM EDT | 590.00 | 2.73 | 2.50 | 3.30 | +1.15 | +72.78% | 10 | 13 | 16.54% |
| MCK240621C00600000 | 2024-05-15 3:05PM EDT | 600.00 | 0.65 | 1.25 | 2.45 | 0.00 | - | 5 | 6 | 18.23% |
| MCK240621C00610000 | 2024-05-10 3:08PM EDT | 610.00 | 0.97 | 0.55 | 1.35 | 0.00 | - | 10 | 35 | 18.18% |
| MCK240621C00620000 | 2024-05-10 3:08PM EDT | 620.00 | 0.80 | 0.25 | 1.25 | +0.09 | +12.68% | 1 | 35 | 20.57% |
| MCK240621C00640000 | 2024-04-22 11:30AM EDT | 640.00 | 0.80 | 0.15 | 4.70 | 0.00 | - | - | 1 | 36.32% |
| MCK240621C00660000 | 2024-04-30 10:16AM EDT | 660.00 | 0.62 | 0.00 | 1.50 | 0.00 | - | - | 1 | 31.63% |
| MCK240621C00670000 | 2024-05-07 3:17PM EDT | 670.00 | 0.65 | 0.05 | 5.00 | 0.00 | - | 5 | 7 | 45.67% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240621P00370000 | 2024-05-10 12:06PM EDT | 370.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 79.76% |
| MCK240621P00380000 | 2024-05-10 12:07PM EDT | 380.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | - | 1 | 75.49% |
| MCK240621P00390000 | 2024-05-10 12:07PM EDT | 390.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | - | 1 | 71.30% |
| MCK240621P00430000 | 2024-05-08 3:03PM EDT | 430.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | - | 2 | 55.63% |
| MCK240621P00440000 | 2024-05-09 3:52PM EDT | 440.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 11 | 51.78% |
| MCK240621P00450000 | 2024-05-16 1:12PM EDT | 450.00 | 0.35 | 0.00 | 4.00 | 0.00 | - | 8 | 55 | 55.57% |
| MCK240621P00460000 | 2024-05-16 10:29AM EDT | 460.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 40.67% |
| MCK240621P00470000 | 2024-05-13 12:55PM EDT | 470.00 | 1.07 | 0.10 | 1.05 | +0.35 | +48.61% | 2 | 2 | 34.56% |
| MCK240621P00480000 | 2024-05-16 2:10PM EDT | 480.00 | 0.65 | 0.05 | 0.90 | +0.20 | +44.44% | 5 | 40 | 30.34% |
| MCK240621P00490000 | 2024-05-16 3:50PM EDT | 490.00 | 0.37 | 0.10 | 0.80 | 0.00 | - | 1 | 31 | 26.51% |
| MCK240621P00500000 | 2024-05-16 3:50PM EDT | 500.00 | 0.52 | 0.15 | 0.65 | 0.00 | - | 7 | 26 | 22.45% |
| MCK240621P00510000 | 2024-05-16 2:01PM EDT | 510.00 | 0.62 | 0.30 | 0.75 | -0.23 | -27.06% | 6 | 31 | 19.99% |
| MCK240621P00520000 | 2024-05-16 3:03PM EDT | 520.00 | 1.30 | 0.45 | 1.25 | 0.00 | - | 8 | 49 | 19.01% |
| MCK240621P00530000 | 2024-05-17 3:14PM EDT | 530.00 | 1.50 | 1.05 | 1.70 | -0.85 | -36.17% | 5 | 73 | 17.01% |
| MCK240621P00540000 | 2024-05-17 3:12PM EDT | 540.00 | 2.60 | 2.15 | 3.10 | -1.90 | -42.22% | 106 | 632 | 16.49% |
| MCK240621P00550000 | 2024-05-17 12:04PM EDT | 550.00 | 5.60 | 4.20 | 5.00 | -1.90 | -25.33% | 5 | 75 | 15.38% |
| MCK240621P00560000 | 2024-05-17 2:11PM EDT | 560.00 | 8.40 | 7.40 | 8.10 | -4.51 | -34.93% | 4 | 55 | 14.48% |
| MCK240621P00570000 | 2024-04-22 10:05AM EDT | 570.00 | 12.40 | 12.00 | 13.10 | -38.60 | -75.69% | 3 | 3 | 14.25% |
| MCK240621P00630000 | 2024-05-01 9:32AM EDT | 630.00 | 104.60 | 61.00 | 69.80 | 0.00 | - | - | 0 | 32.36% |
