Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.343,86 +285,92 (+0,48%) CMC Crypto 200
1.383,08 +45,33 (+3,39%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
McKesson Corporation (MCK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240628C00490000 | 2024-06-14 9:59AM EDT | 490.00 | 100.52 | 109.70 | 117.60 | 0.00 | - | - | 10 | 66.99% |
| MCK240628C00530000 | 2024-06-14 9:59AM EDT | 530.00 | 61.09 | 70.00 | 77.80 | 0.00 | - | - | 10 | 72.40% |
| MCK240628C00540000 | 2024-05-17 2:53PM EDT | 540.00 | 30.00 | 46.20 | 54.90 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240628C00550000 | 2024-06-17 3:49PM EDT | 550.00 | 49.77 | 50.20 | 57.90 | 0.00 | - | 2 | 4 | 57.91% |
| MCK240628C00560000 | 2024-06-05 11:11AM EDT | 560.00 | 22.50 | 40.30 | 47.90 | 0.00 | - | 1 | 51 | 50.29% |
| MCK240628C00570000 | 2024-06-18 10:55AM EDT | 570.00 | 26.98 | 30.40 | 38.00 | +7.53 | +38.71% | 2 | 3 | 42.85% |
| MCK240628C00572500 | 2024-06-13 1:02PM EDT | 572.50 | 18.65 | 27.80 | 35.50 | 0.00 | - | 1 | 0 | 40.86% |
| MCK240628C00575000 | 2024-06-12 12:20PM EDT | 575.00 | 13.78 | 25.80 | 33.10 | 0.00 | - | - | 1 | 39.17% |
| MCK240628C00580000 | 2024-06-18 10:55AM EDT | 580.00 | 17.58 | 20.70 | 26.70 | -2.42 | -12.10% | 2 | 7 | 30.41% |
| MCK240628C00585000 | 2024-06-12 10:42AM EDT | 585.00 | 8.00 | 16.00 | 23.90 | 0.00 | - | - | 1 | 33.19% |
| MCK240628C00590000 | 2024-06-17 2:45PM EDT | 590.00 | 11.92 | 14.40 | 19.00 | 0.00 | - | 3 | 21 | 28.91% |
| MCK240628C00592500 | 2024-06-14 3:57PM EDT | 592.50 | 6.47 | 12.00 | 17.00 | 0.00 | - | - | 1 | 27.89% |
| MCK240628C00600000 | 2024-06-18 12:02PM EDT | 600.00 | 6.63 | 8.30 | 9.30 | +0.53 | +8.69% | 49 | 18 | 19.50% |
| MCK240628C00605000 | 2024-06-18 2:39PM EDT | 605.00 | 6.25 | 5.70 | 6.60 | +1.59 | +34.12% | 22 | 112 | 19.03% |
| MCK240628C00610000 | 2024-06-17 3:38PM EDT | 610.00 | 2.70 | 3.70 | 4.40 | 0.00 | - | 2 | 27 | 18.49% |
| MCK240628C00620000 | 2024-05-10 3:11PM EDT | 620.00 | 2.11 | 0.80 | 2.70 | 0.00 | - | - | 25 | 21.54% |
| MCK240628C00630000 | 2024-06-14 12:42PM EDT | 630.00 | 1.32 | 0.55 | 3.80 | 0.00 | - | - | 6 | 32.26% |
| MCK240628C00635000 | 2024-06-13 3:11PM EDT | 635.00 | 0.45 | 0.50 | 3.40 | 0.00 | - | 19 | 19 | 34.13% |
| MCK240628C00640000 | 2024-06-10 12:14PM EDT | 640.00 | 0.50 | 0.45 | 1.50 | 0.00 | - | - | 5 | 28.84% |
| MCK240628C00645000 | 2024-06-18 1:15PM EDT | 645.00 | 0.80 | 0.40 | 1.40 | +0.30 | +60.00% | 1 | 10 | 30.93% |
| MCK240628C00750000 | 2024-06-17 2:29PM EDT | 750.00 | 0.15 | 0.05 | 5.00 | 0.00 | - | 2 | 3 | 85.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240628P00380000 | 2024-06-12 9:34AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 92.19% |
| MCK240628P00390000 | 2024-06-13 3:48PM EDT | 390.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 139.99% |
| MCK240628P00430000 | 2024-06-11 2:31PM EDT | 430.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 4 | 112.52% |
| MCK240628P00510000 | 2024-06-07 3:50PM EDT | 510.00 | 0.42 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 70.91% |
| MCK240628P00520000 | 2024-06-06 12:32PM EDT | 520.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 64.44% |
| MCK240628P00530000 | 2024-06-10 2:51PM EDT | 530.00 | 0.50 | 0.15 | 0.95 | 0.00 | - | 1 | 10 | 47.61% |
| MCK240628P00540000 | 2024-06-05 12:27PM EDT | 540.00 | 1.20 | 0.15 | 1.00 | 0.00 | - | 5 | 16 | 42.43% |
| MCK240628P00550000 | 2024-06-12 12:19PM EDT | 550.00 | 0.80 | 0.20 | 1.50 | 0.00 | - | 2 | 6 | 40.44% |
| MCK240628P00560000 | 2024-06-13 2:02PM EDT | 560.00 | 0.91 | 0.25 | 1.50 | 0.00 | - | 1 | 12 | 34.31% |
| MCK240628P00565000 | 2024-06-11 10:34AM EDT | 565.00 | 2.00 | 0.25 | 1.50 | 0.00 | - | - | 3 | 31.21% |
| MCK240628P00570000 | 2024-06-17 12:29PM EDT | 570.00 | 0.85 | 0.25 | 1.35 | 0.00 | - | 1 | 18 | 27.25% |
| MCK240628P00575000 | 2024-06-12 9:32AM EDT | 575.00 | 5.10 | 0.30 | 4.60 | 0.00 | - | - | 1 | 37.24% |
| MCK240628P00577500 | 2024-06-10 11:42AM EDT | 577.50 | 5.50 | 0.00 | 1.40 | 0.00 | - | - | 5 | 22.77% |
| MCK240628P00580000 | 2024-06-06 11:23AM EDT | 580.00 | 6.30 | 0.60 | 1.30 | 0.00 | - | 1 | 5 | 20.67% |
| MCK240628P00587500 | 2024-06-10 11:23AM EDT | 587.50 | 9.70 | 1.30 | 5.60 | 0.00 | - | - | 1 | 29.87% |
| MCK240628P00592500 | 2024-06-18 1:32PM EDT | 592.50 | 2.70 | 1.50 | 5.50 | -2.00 | -42.55% | 2 | 5 | 24.96% |
| MCK240628P00600000 | 2024-06-18 2:56PM EDT | 600.00 | 4.70 | 4.60 | 5.60 | -3.00 | -38.96% | 6 | 5 | 17.54% |
| MCK240628P00630000 | 2024-05-23 1:51PM EDT | 630.00 | 69.00 | 24.00 | 31.50 | 0.00 | - | - | 0 | 34.39% |
