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
1,0873 +0,0004 (+0,03%) Bitcoin EUR
61.519,07 +1.609,61 (+2,69%)
McKesson Corporation (MCK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240816C00310000 | 2024-01-03 10:30AM EDT | 310.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCK240816C00370000 | 2024-02-12 10:37AM EDT | 370.00 | 138.50 | 164.00 | 168.40 | 0.00 | - | - | 1 | 0.00% |
| MCK240816C00410000 | 2024-02-02 11:18AM EDT | 410.00 | 109.11 | 125.30 | 129.60 | 0.00 | - | 1 | 1 | 0.00% |
| MCK240816C00420000 | 2024-04-03 10:49AM EDT | 420.00 | 127.05 | 108.40 | 113.10 | 0.00 | - | 2 | 2 | 0.00% |
| MCK240816C00430000 | 2024-05-13 9:58AM EDT | 430.00 | 136.80 | 131.90 | 140.00 | 0.00 | - | 2 | 2 | 43.52% |
| MCK240816C00440000 | 2024-02-23 3:53PM EDT | 440.00 | 91.19 | 103.00 | 107.40 | 0.00 | - | 10 | 19 | 0.00% |
| MCK240816C00450000 | 2024-04-29 9:42AM EDT | 450.00 | 102.30 | 115.80 | 125.00 | 0.00 | - | 1 | 30 | 46.76% |
| MCK240816C00460000 | 2024-03-25 12:18PM EDT | 460.00 | 88.50 | 86.20 | 90.00 | 0.00 | - | 1 | 5 | 0.00% |
| MCK240816C00470000 | 2024-05-15 1:53PM EDT | 470.00 | 89.25 | 96.40 | 105.90 | 0.00 | - | 1 | 10 | 41.81% |
| MCK240816C00480000 | 2024-05-10 3:35PM EDT | 480.00 | 89.40 | 87.50 | 96.00 | 0.00 | - | 3 | 30 | 38.80% |
| MCK240816C00490000 | 2024-03-13 9:32AM EDT | 490.00 | 64.50 | 53.50 | 57.10 | 0.00 | - | 2 | 33 | 0.00% |
| MCK240816C00500000 | 2024-05-10 3:42PM EDT | 500.00 | 66.30 | 70.10 | 75.10 | 0.00 | - | 1 | 213 | 31.37% |
| MCK240816C00510000 | 2024-05-02 10:24AM EDT | 510.00 | 44.40 | 61.90 | 66.60 | 0.00 | - | 11 | 34 | 30.04% |
| MCK240816C00520000 | 2024-05-13 9:36AM EDT | 520.00 | 58.00 | 53.20 | 58.00 | 0.00 | - | 1 | 63 | 28.34% |
| MCK240816C00530000 | 2024-05-17 12:12PM EDT | 530.00 | 45.20 | 47.10 | 50.00 | -2.20 | -4.64% | 6 | 82 | 27.02% |
| MCK240816C00540000 | 2024-05-17 3:09PM EDT | 540.00 | 40.94 | 39.50 | 43.30 | +2.13 | +5.49% | 18 | 276 | 26.62% |
| MCK240816C00550000 | 2024-05-17 3:40PM EDT | 550.00 | 34.10 | 32.40 | 35.50 | +4.74 | +16.14% | 6 | 370 | 24.77% |
| MCK240816C00560000 | 2024-05-17 11:19AM EDT | 560.00 | 27.70 | 25.90 | 28.40 | +4.99 | +21.97% | 2 | 22 | 23.16% |
| MCK240816C00570000 | 2024-05-17 10:02AM EDT | 570.00 | 19.70 | 21.40 | 23.00 | +6.05 | +44.32% | 1 | 74 | 22.58% |
| MCK240816C00580000 | 2024-05-17 3:12PM EDT | 580.00 | 17.56 | 16.80 | 18.00 | +3.56 | +25.43% | 1 | 110 | 21.80% |
| MCK240816C00590000 | 2024-05-17 3:39PM EDT | 590.00 | 13.30 | 12.60 | 14.00 | +8.70 | +189.13% | 5 | 69 | 21.35% |
| MCK240816C00600000 | 2024-05-17 12:57PM EDT | 600.00 | 9.20 | 9.40 | 12.80 | +2.30 | +33.33% | 101 | 101 | 23.08% |
| MCK240816C00620000 | 2024-05-17 3:32PM EDT | 620.00 | 5.19 | 4.90 | 5.90 | +1.70 | +48.71% | 1 | 39 | 20.38% |
| MCK240816C00640000 | 2024-05-17 2:23PM EDT | 640.00 | 2.40 | 1.95 | 3.20 | +0.65 | +37.14% | 14 | 20 | 20.26% |
| MCK240816C00660000 | 2024-05-13 2:17PM EDT | 660.00 | 1.34 | 0.65 | 1.90 | 0.00 | - | 4 | 25 | 20.84% |
| MCK240816C00680000 | 2024-03-11 12:41PM EDT | 680.00 | 1.55 | 0.80 | 2.60 | 0.00 | - | 3 | 1 | 25.55% |
| MCK240816C00700000 | 2024-03-26 3:45PM EDT | 700.00 | 1.70 | 0.25 | 1.50 | 0.00 | - | 1 | 6 | 25.36% |
| MCK240816C00720000 | 2024-05-07 3:23PM EDT | 720.00 | 0.70 | 0.10 | 1.30 | 0.00 | - | 1 | 16 | 27.20% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240816P00300000 | 2024-04-12 3:39PM EDT | 300.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 5 | 51.47% |
| MCK240816P00320000 | 2024-01-25 4:11PM EDT | 320.00 | 1.20 | 0.10 | 1.95 | 0.00 | - | 1 | 0 | 56.62% |
| MCK240816P00330000 | 2024-02-07 10:30AM EDT | 330.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MCK240816P00340000 | 2023-12-20 10:30AM EDT | 340.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MCK240816P00350000 | 2024-01-09 1:58PM EDT | 350.00 | 2.89 | 0.00 | 3.30 | 0.00 | - | - | 14 | 52.76% |
| MCK240816P00360000 | 2024-02-20 11:36AM EDT | 360.00 | 1.75 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 44.34% |
| MCK240816P00370000 | 2024-05-10 12:16PM EDT | 370.00 | 0.08 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 50.12% |
| MCK240816P00380000 | 2024-05-14 3:41PM EDT | 380.00 | 0.20 | 0.05 | 3.00 | 0.00 | - | 1 | 5 | 50.60% |
| MCK240816P00390000 | 2024-04-18 1:48PM EDT | 390.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 5 | 14 | 52.28% |
| MCK240816P00400000 | 2024-03-15 9:52AM EDT | 400.00 | 1.75 | 0.55 | 2.00 | 0.00 | - | 1 | 11 | 41.43% |
| MCK240816P00410000 | 2024-04-19 1:37PM EDT | 410.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 3 | 9 | 46.83% |
| MCK240816P00420000 | 2024-04-12 3:39PM EDT | 420.00 | 1.82 | 0.05 | 1.95 | 0.00 | - | 5 | 8 | 36.30% |
| MCK240816P00430000 | 2024-01-31 11:03AM EDT | 430.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MCK240816P00440000 | 2024-05-16 10:41AM EDT | 440.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 2 | 26 | 29.88% |
| MCK240816P00450000 | 2024-05-13 10:01AM EDT | 450.00 | 0.95 | 0.15 | 1.50 | 0.00 | - | 1 | 34 | 27.65% |
| MCK240816P00460000 | 2024-05-14 12:28PM EDT | 460.00 | 1.30 | 0.25 | 3.40 | 0.00 | - | 6 | 47 | 30.80% |
| MCK240816P00470000 | 2024-05-14 3:41PM EDT | 470.00 | 1.70 | 0.35 | 3.60 | 0.00 | - | 1 | 15 | 28.75% |
| MCK240816P00480000 | 2024-05-17 12:12PM EDT | 480.00 | 1.50 | 1.00 | 2.10 | -0.79 | -34.50% | 2 | 60 | 22.80% |
| MCK240816P00490000 | 2024-05-13 9:30AM EDT | 490.00 | 2.55 | 1.50 | 2.40 | 0.00 | - | 1 | 209 | 21.23% |
| MCK240816P00500000 | 2024-05-17 1:10PM EDT | 500.00 | 2.82 | 1.80 | 4.60 | -0.74 | -20.79% | 12 | 25 | 22.96% |
| MCK240816P00510000 | 2024-05-16 3:29PM EDT | 510.00 | 4.08 | 3.10 | 4.30 | -0.47 | -10.33% | 1 | 9 | 19.87% |
| MCK240816P00520000 | 2024-05-17 2:50PM EDT | 520.00 | 5.04 | 4.40 | 7.30 | -1.11 | -18.05% | 1 | 33 | 21.23% |
| MCK240816P00530000 | 2024-05-15 2:40PM EDT | 530.00 | 10.85 | 4.30 | 7.70 | 0.00 | - | 4 | 123 | 18.72% |
| MCK240816P00540000 | 2024-05-17 2:50PM EDT | 540.00 | 9.47 | 8.30 | 10.20 | -3.33 | -26.02% | 1 | 66 | 18.21% |
| MCK240816P00550000 | 2024-05-16 3:06PM EDT | 550.00 | 15.20 | 11.40 | 13.30 | 0.00 | - | 13 | 60 | 17.68% |
| MCK240816P00560000 | 2024-05-09 3:01PM EDT | 560.00 | 22.70 | 15.50 | 17.20 | 0.00 | - | 24 | 33 | 17.22% |
| MCK240816P00570000 | 2024-05-16 3:23PM EDT | 570.00 | 24.40 | 20.40 | 21.50 | 0.00 | - | 17 | 51 | 16.41% |
| MCK240816P00580000 | 2024-05-17 3:59PM EDT | 580.00 | 26.10 | 25.70 | 27.10 | -19.70 | -43.01% | 2 | 31 | 16.01% |
| MCK240816P00590000 | 2023-12-14 10:34AM EDT | 590.00 | 140.80 | 102.00 | 106.50 | 0.00 | - | - | 0 | 79.20% |
| MCK240816P00600000 | 2024-05-08 12:08PM EDT | 600.00 | 57.00 | 37.60 | 42.50 | 0.00 | - | 2 | 3 | 17.12% |
| MCK240816P00620000 | 2024-05-17 10:56AM EDT | 620.00 | 60.00 | 51.40 | 60.40 | -18.00 | -23.08% | - | 1 | 19.11% |
| MCK240816P00780000 | 2024-05-01 9:32AM EDT | 780.00 | 255.00 | 211.00 | 220.50 | 0.00 | - | - | 0 | 44.85% |
