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
61.580,52 +1.591,11 (+2,65%)
McKesson Corporation (MCK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK241115C00340000 | 2024-05-07 1:13PM EDT | 340.00 | 209.27 | 228.00 | 237.50 | 0.00 | - | - | 1 | 56.10% |
| MCK241115C00440000 | 2024-04-05 3:45PM EDT | 440.00 | 117.53 | 103.70 | 108.40 | 0.00 | - | 2 | 2 | 0.00% |
| MCK241115C00450000 | 2024-05-07 3:29PM EDT | 450.00 | 110.30 | 123.00 | 132.00 | 0.00 | - | - | 2 | 40.41% |
| MCK241115C00460000 | 2024-03-18 10:10AM EDT | 460.00 | 100.75 | 88.50 | 92.10 | 0.00 | - | - | 1 | 0.00% |
| MCK241115C00470000 | 2024-04-29 3:41PM EDT | 470.00 | 89.05 | 105.00 | 114.00 | 0.00 | - | - | 1 | 37.23% |
| MCK241115C00500000 | 2024-03-25 12:18PM EDT | 500.00 | 68.20 | 66.20 | 68.90 | 0.00 | - | 1 | 1 | 15.99% |
| MCK241115C00510000 | 2024-05-17 2:45PM EDT | 510.00 | 76.00 | 73.00 | 78.00 | +5.52 | +7.83% | 1 | 3 | 30.15% |
| MCK241115C00520000 | 2024-05-17 2:45PM EDT | 520.00 | 68.50 | 64.30 | 72.00 | +1.82 | +2.73% | 1 | 1,041 | 30.34% |
| MCK241115C00530000 | 2024-05-16 9:38AM EDT | 530.00 | 52.80 | 58.70 | 64.60 | 0.00 | - | 20 | 29 | 29.33% |
| MCK241115C00540000 | 2024-05-16 9:37AM EDT | 540.00 | 44.80 | 50.40 | 58.10 | 0.00 | - | 1 | 16 | 28.75% |
| MCK241115C00550000 | 2024-05-14 12:14PM EDT | 550.00 | 41.80 | 45.40 | 50.20 | 0.00 | - | 1 | 14 | 27.06% |
| MCK241115C00560000 | 2024-05-17 3:31PM EDT | 560.00 | 41.00 | 39.70 | 44.60 | +6.00 | +17.14% | 6 | 47 | 26.66% |
| MCK241115C00570000 | 2024-05-17 10:26AM EDT | 570.00 | 31.50 | 32.80 | 39.40 | -2.80 | -8.16% | 3 | 17 | 26.29% |
| MCK241115C00580000 | 2024-05-14 10:13AM EDT | 580.00 | 27.90 | 28.30 | 33.20 | 0.00 | - | 2 | 40 | 25.06% |
| MCK241115C00590000 | 2024-05-15 12:40PM EDT | 590.00 | 21.70 | 24.00 | 29.00 | 0.00 | - | 25 | 37 | 24.85% |
| MCK241115C00600000 | 2024-05-16 11:01AM EDT | 600.00 | 22.30 | 18.90 | 22.90 | +3.74 | +20.15% | 3 | 19 | 23.15% |
| MCK241115C00610000 | 2024-05-16 2:20PM EDT | 610.00 | 15.00 | 13.70 | 17.90 | -0.31 | -2.02% | 1 | 9 | 21.84% |
| MCK241115C00620000 | 2024-05-10 11:06AM EDT | 620.00 | 16.75 | 12.70 | 15.70 | 0.00 | - | - | 5 | 22.16% |
| MCK241115C00640000 | 2024-04-10 10:37AM EDT | 640.00 | 9.50 | 7.30 | 11.40 | 0.00 | - | - | 1 | 22.22% |
| MCK241115C00650000 | 2024-05-08 9:49AM EDT | 650.00 | 10.00 | 6.50 | 10.90 | 0.00 | - | 3 | 20 | 23.31% |
| MCK241115C00660000 | 2024-05-16 1:56PM EDT | 660.00 | 5.00 | 4.70 | 8.90 | 0.00 | - | 2 | 22 | 22.97% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK241115P00330000 | 2024-04-24 9:30AM EDT | 330.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | - | 1 | 50.36% |
| MCK241115P00340000 | 2024-04-24 9:30AM EDT | 340.00 | 0.80 | 0.00 | 4.10 | 0.00 | - | - | 1 | 47.24% |
| MCK241115P00350000 | 2024-04-24 9:31AM EDT | 350.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | - | 2 | 45.95% |
| MCK241115P00360000 | 2024-04-24 9:30AM EDT | 360.00 | 1.15 | 0.05 | 2.95 | 0.00 | - | - | 1 | 39.78% |
| MCK241115P00370000 | 2024-04-24 9:30AM EDT | 370.00 | 1.40 | 0.00 | 3.00 | 0.00 | - | - | 1 | 37.88% |
| MCK241115P00400000 | 2024-03-28 12:17PM EDT | 400.00 | 2.95 | 1.30 | 2.65 | 0.00 | - | 13 | 10 | 31.15% |
| MCK241115P00410000 | 2024-04-25 2:14PM EDT | 410.00 | 3.20 | 0.05 | 3.70 | 0.00 | - | 2 | 1 | 31.64% |
| MCK241115P00420000 | 2024-04-24 9:30AM EDT | 420.00 | 4.40 | 0.30 | 3.80 | 0.00 | - | 1 | 5 | 29.92% |
| MCK241115P00430000 | 2024-05-10 3:03PM EDT | 430.00 | 2.10 | 1.60 | 4.20 | 0.00 | - | 11 | 16 | 28.75% |
| MCK241115P00440000 | 2024-05-10 2:50PM EDT | 440.00 | 2.55 | 0.90 | 4.80 | 0.00 | - | 11 | 16 | 27.83% |
| MCK241115P00470000 | 2024-04-11 9:45AM EDT | 470.00 | 12.01 | 3.60 | 5.60 | 0.00 | - | 1 | 2 | 23.18% |
| MCK241115P00480000 | 2024-04-10 10:34AM EDT | 480.00 | 13.00 | 3.50 | 6.90 | 0.00 | - | - | 1 | 22.78% |
| MCK241115P00490000 | 2024-05-17 9:47AM EDT | 490.00 | 6.20 | 4.70 | 7.50 | -0.80 | -11.43% | 374 | 375 | 21.41% |
| MCK241115P00500000 | 2024-05-15 11:40AM EDT | 500.00 | 9.21 | 5.60 | 10.00 | 0.00 | - | 1 | 4 | 21.73% |
| MCK241115P00510000 | 2024-05-17 9:42AM EDT | 510.00 | 10.10 | 8.20 | 12.50 | -0.50 | -4.72% | 53 | 83 | 21.66% |
| MCK241115P00520000 | 2024-04-08 12:06PM EDT | 520.00 | 26.30 | 18.60 | 22.60 | 0.00 | - | 1 | 2 | 26.88% |
| MCK241115P00530000 | 2024-05-06 11:37AM EDT | 530.00 | 29.20 | 12.40 | 17.30 | 0.00 | - | 14 | 15 | 20.48% |
| MCK241115P00540000 | 2024-05-16 12:27PM EDT | 540.00 | 20.25 | 15.20 | 20.10 | 0.00 | - | 1 | 19 | 19.78% |
| MCK241115P00550000 | 2024-05-09 10:21AM EDT | 550.00 | 29.70 | 18.50 | 23.40 | 0.00 | - | 4 | 6 | 19.15% |
| MCK241115P00570000 | 2024-05-14 10:41AM EDT | 570.00 | 34.70 | 26.60 | 32.60 | 0.00 | - | 1 | 39 | 18.61% |
| MCK241115P00630000 | 2024-05-08 3:45PM EDT | 630.00 | 87.80 | 63.60 | 71.60 | 0.00 | - | 2 | 3 | 16.17% |
