Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.348,54 +357,46 (+0,60%) CMC Crypto 200
1.382,92 +45,16 (+3,38%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240719C00510000 | 2024-05-31 2:52PM EDT | 510.00 | 58.29 | 92.00 | 99.70 | 0.00 | - | 16 | 16 | 54.94% |
| MCK240719C00520000 | 2024-06-17 9:30AM EDT | 520.00 | 74.25 | 82.20 | 89.90 | 0.00 | - | 3 | 19 | 50.96% |
| MCK240719C00530000 | 2024-06-18 3:04PM EDT | 530.00 | 76.97 | 72.30 | 80.00 | +12.52 | +19.43% | 1 | 7 | 46.69% |
| MCK240719C00540000 | 2024-06-18 3:04PM EDT | 540.00 | 67.37 | 62.30 | 70.00 | +7.52 | +12.56% | 1 | 5 | 42.15% |
| MCK240719C00550000 | 2024-06-18 2:58PM EDT | 550.00 | 56.60 | 52.50 | 59.50 | +5.75 | +11.31% | 2 | 16 | 36.50% |
| MCK240719C00560000 | 2024-06-18 3:10PM EDT | 560.00 | 45.50 | 42.80 | 50.70 | +5.07 | +12.54% | 54 | 66 | 34.31% |
| MCK240719C00570000 | 2024-06-17 12:07PM EDT | 570.00 | 31.66 | 35.60 | 41.40 | 0.00 | - | 2 | 23 | 30.73% |
| MCK240719C00580000 | 2024-06-18 2:49PM EDT | 580.00 | 29.50 | 27.10 | 30.20 | +4.20 | +16.60% | 3 | 49 | 23.59% |
| MCK240719C00590000 | 2024-06-18 2:57PM EDT | 590.00 | 21.85 | 20.30 | 23.30 | +6.15 | +39.17% | 4 | 53 | 23.09% |
| MCK240719C00600000 | 2024-06-18 3:23PM EDT | 600.00 | 14.74 | 14.30 | 15.40 | +2.03 | +15.97% | 8 | 129 | 19.86% |
| MCK240719C00610000 | 2024-06-18 3:23PM EDT | 610.00 | 9.54 | 9.10 | 10.10 | +2.74 | +40.29% | 154 | 37 | 18.92% |
| MCK240719C00620000 | 2024-06-18 12:46PM EDT | 620.00 | 5.10 | 5.30 | 6.30 | +0.56 | +12.33% | 8 | 64 | 18.43% |
| MCK240719C00630000 | 2024-06-18 12:46PM EDT | 630.00 | 2.90 | 2.90 | 5.80 | +1.00 | +52.63% | 54 | 69 | 22.02% |
| MCK240719C00640000 | 2024-06-18 12:46PM EDT | 640.00 | 1.60 | 0.10 | 2.60 | +0.63 | +64.95% | 61 | 15 | 19.32% |
| MCK240719C00650000 | 2024-06-18 12:46PM EDT | 650.00 | 1.11 | 0.70 | 1.70 | +0.26 | +30.59% | 5 | 20 | 20.01% |
| MCK240719C00670000 | 2024-06-18 12:46PM EDT | 670.00 | 0.74 | 0.25 | 1.15 | +0.44 | +146.67% | 114 | 54 | 23.44% |
| MCK240719C00680000 | 2024-06-17 1:14PM EDT | 680.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 4 | 6 | 23.51% |
| MCK240719C00690000 | 2024-05-17 9:57AM EDT | 690.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 38.12% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240719P00360000 | 2024-06-06 11:56AM EDT | 360.00 | 0.46 | 0.00 | 2.65 | 0.00 | - | - | 1 | 92.41% |
| MCK240719P00450000 | 2024-05-20 3:18PM EDT | 450.00 | 0.17 | 0.05 | 4.80 | 0.00 | - | - | 1 | 64.01% |
| MCK240719P00460000 | 2024-05-30 1:45PM EDT | 460.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.92% |
| MCK240719P00480000 | 2024-06-14 1:20PM EDT | 480.00 | 0.65 | 0.05 | 5.50 | 0.00 | - | 14 | 42 | 53.98% |
| MCK240719P00500000 | 2024-05-28 9:59AM EDT | 500.00 | 1.50 | 0.00 | 1.95 | 0.00 | - | 20 | 21 | 42.55% |
| MCK240719P00510000 | 2024-06-18 2:59PM EDT | 510.00 | 0.60 | 0.30 | 1.25 | -1.37 | -69.54% | 2 | 14 | 35.35% |
| MCK240719P00520000 | 2024-06-06 11:56AM EDT | 520.00 | 1.06 | 0.35 | 2.35 | 0.00 | - | 1 | 21 | 37.00% |
| MCK240719P00530000 | 2024-06-18 2:58PM EDT | 530.00 | 0.91 | 0.35 | 1.20 | -0.04 | -4.21% | 2 | 19 | 28.41% |
| MCK240719P00540000 | 2024-06-12 12:57PM EDT | 540.00 | 1.74 | 0.45 | 1.40 | 0.00 | - | 1 | 8 | 25.99% |
| MCK240719P00550000 | 2024-06-17 12:49PM EDT | 550.00 | 1.22 | 0.50 | 3.70 | 0.00 | - | 1 | 27 | 29.74% |
| MCK240719P00560000 | 2024-06-18 10:37AM EDT | 560.00 | 1.90 | 0.55 | 3.20 | +0.06 | +3.26% | 5 | 77 | 24.41% |
| MCK240719P00570000 | 2024-06-18 2:59PM EDT | 570.00 | 2.00 | 0.25 | 4.00 | -1.20 | -37.50% | 4 | 32 | 22.13% |
| MCK240719P00580000 | 2024-06-17 11:11AM EDT | 580.00 | 5.00 | 2.70 | 3.50 | 0.00 | - | 20 | 155 | 16.74% |
| MCK240719P00590000 | 2024-06-18 11:55AM EDT | 590.00 | 6.97 | 5.10 | 6.10 | -0.73 | -9.48% | 2 | 47 | 16.47% |
| MCK240719P00600000 | 2024-06-18 10:22AM EDT | 600.00 | 12.10 | 8.70 | 9.60 | +0.20 | +1.68% | 2 | 3 | 15.74% |
| MCK240719P00610000 | 2024-06-17 1:15PM EDT | 610.00 | 17.90 | 13.50 | 14.50 | 0.00 | - | 1 | 7 | 15.03% |
