Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.394,81 +461,52 (+0,77%) CMC Crypto 200
1.381,01 +43,26 (+3,23%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK260116C00210000 | 2024-02-08 11:37AM EDT | 210.00 | 297.15 | 330.50 | 335.50 | 0.00 | - | 1 | 1 | 0.00% |
| MCK260116C00220000 | 2024-02-20 12:06PM EDT | 220.00 | 307.50 | 328.00 | 332.50 | 0.00 | - | 1 | 1 | 0.00% |
| MCK260116C00230000 | 2024-01-05 4:50PM EDT | 230.00 | 266.00 | 290.00 | 294.50 | 0.00 | - | 1 | 1 | 0.00% |
| MCK260116C00250000 | 2023-11-29 4:54PM EDT | 250.00 | 229.95 | 231.00 | 236.00 | 0.00 | - | - | 2 | 0.00% |
| MCK260116C00300000 | 2024-02-26 1:30PM EDT | 300.00 | 247.50 | 262.00 | 266.00 | 0.00 | - | 5 | 6 | 0.00% |
| MCK260116C00320000 | 2024-01-03 2:41PM EDT | 320.00 | 191.81 | 212.00 | 216.50 | 0.00 | - | 1 | 0 | 0.00% |
| MCK260116C00330000 | 2023-11-27 12:47PM EDT | 330.00 | 171.50 | 160.10 | 164.50 | 0.00 | - | - | 6 | 0.00% |
| MCK260116C00350000 | 2024-02-06 1:02PM EDT | 350.00 | 193.00 | 210.00 | 214.50 | 0.00 | - | 1 | 2 | 0.00% |
| MCK260116C00360000 | 2024-04-17 3:50PM EDT | 360.00 | 203.70 | 229.00 | 239.00 | 0.00 | - | - | 1 | 0.00% |
| MCK260116C00370000 | 2024-04-10 2:15PM EDT | 370.00 | 200.02 | 217.00 | 227.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCK260116C00390000 | 2023-11-29 4:54PM EDT | 390.00 | 121.54 | 121.00 | 125.50 | 0.00 | - | - | 2 | 0.00% |
| MCK260116C00400000 | 2024-04-17 11:35AM EDT | 400.00 | 169.60 | 195.00 | 205.00 | 0.00 | - | 1 | 1 | 18.94% |
| MCK260116C00420000 | 2024-05-16 3:09PM EDT | 420.00 | 178.35 | 204.00 | 214.00 | 0.00 | - | 1 | 2 | 38.20% |
| MCK260116C00430000 | 2024-05-13 3:06PM EDT | 430.00 | 169.12 | 190.00 | 200.00 | 0.00 | - | 2 | 6 | 34.43% |
| MCK260116C00440000 | 2024-05-21 3:57PM EDT | 440.00 | 158.61 | 199.00 | 209.00 | 0.00 | - | 1 | 7 | 42.36% |
| MCK260116C00450000 | 2024-02-29 12:05PM EDT | 450.00 | 130.00 | 139.50 | 144.00 | 0.00 | - | 15 | 16 | 0.00% |
| MCK260116C00460000 | 2024-05-03 11:20AM EDT | 460.00 | 121.37 | 153.00 | 161.00 | 0.00 | - | 2 | 7 | 25.16% |
| MCK260116C00470000 | 2024-04-29 10:27AM EDT | 470.00 | 132.78 | 134.00 | 143.00 | 0.00 | - | 5 | 0 | 19.19% |
| MCK260116C00480000 | 2024-05-07 3:46PM EDT | 480.00 | 125.00 | 155.00 | 164.00 | 0.00 | - | 1 | 105 | 33.28% |
| MCK260116C00490000 | 2024-05-20 12:13PM EDT | 490.00 | 130.50 | 160.00 | 170.00 | 0.00 | - | 1 | 2 | 38.40% |
| MCK260116C00500000 | 2024-06-11 12:43PM EDT | 500.00 | 147.00 | 153.00 | 162.00 | 0.00 | - | 2 | 94 | 37.46% |
| MCK260116C00510000 | 2024-04-30 11:19AM EDT | 510.00 | 102.95 | 115.50 | 123.00 | 0.00 | - | 1 | 41 | 23.93% |
| MCK260116C00520000 | 2024-05-29 1:00PM EDT | 520.00 | 110.00 | 139.00 | 148.00 | 0.00 | - | 3 | 26 | 36.29% |
| MCK260116C00530000 | 2024-06-11 9:47AM EDT | 530.00 | 138.00 | 132.00 | 137.00 | +15.00 | +12.20% | 1 | 147 | 34.14% |
| MCK260116C00540000 | 2024-06-03 10:28AM EDT | 540.00 | 108.98 | 125.00 | 135.00 | 0.00 | - | 2 | 117 | 35.34% |
| MCK260116C00550000 | 2024-05-31 2:22PM EDT | 550.00 | 96.82 | 119.00 | 127.80 | 0.00 | - | 3 | 38 | 34.55% |
| MCK260116C00560000 | 2024-06-12 12:33PM EDT | 560.00 | 101.68 | 112.00 | 122.00 | 0.00 | - | 83 | 97 | 34.23% |
| MCK260116C00570000 | 2024-06-06 2:16PM EDT | 570.00 | 96.00 | 106.00 | 116.00 | 0.00 | - | 1 | 123 | 33.79% |
| MCK260116C00580000 | 2024-06-06 3:42PM EDT | 580.00 | 93.80 | 100.00 | 110.00 | 0.00 | - | 2 | 28 | 33.30% |
| MCK260116C00600000 | 2024-06-18 3:01PM EDT | 600.00 | 95.00 | 89.20 | 97.70 | +10.60 | +12.56% | 88 | 130 | 32.10% |
| MCK260116C00620000 | 2024-03-11 1:38PM EDT | 620.00 | 45.50 | 45.00 | 49.40 | 0.00 | - | 1 | 2 | 18.79% |
| MCK260116C00640000 | 2024-05-13 9:34AM EDT | 640.00 | 48.60 | 57.00 | 67.00 | 0.00 | - | 2 | 26 | 27.15% |
| MCK260116C00660000 | 2024-06-06 9:37AM EDT | 660.00 | 51.06 | 59.00 | 68.90 | 0.00 | - | 2 | 12 | 30.09% |
| MCK260116C00680000 | 2024-05-17 10:40AM EDT | 680.00 | 36.22 | 44.00 | 52.40 | 0.00 | - | 4 | 0 | 26.71% |
| MCK260116C00700000 | 2024-06-18 12:56PM EDT | 700.00 | 47.97 | 44.00 | 52.90 | +20.34 | +73.62% | 1 | 7 | 28.82% |
| MCK260116C00720000 | 2024-05-13 3:09PM EDT | 720.00 | 23.07 | 29.00 | 35.90 | 0.00 | - | 6 | 6 | 24.68% |
| MCK260116C00740000 | 2024-06-12 11:20AM EDT | 740.00 | 27.16 | 31.00 | 41.00 | 0.00 | - | 1 | 1 | 28.17% |
| MCK260116C00780000 | 2024-06-05 12:20PM EDT | 780.00 | 17.00 | 21.00 | 31.00 | 0.00 | - | 5 | 4 | 27.45% |
| MCK260116C00800000 | 2024-05-17 9:30AM EDT | 800.00 | 13.00 | 14.00 | 21.90 | 0.00 | - | 1 | 3 | 25.05% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK260116P00210000 | 2023-12-22 10:30AM EDT | 210.00 | 1.90 | 0.05 | 2.85 | 0.00 | - | 1 | 6 | 46.52% |
| MCK260116P00220000 | 2023-12-27 10:30AM EDT | 220.00 | 2.35 | 0.00 | 3.40 | 0.00 | - | 1 | 5 | 46.12% |
| MCK260116P00230000 | 2023-12-18 10:30AM EDT | 230.00 | 2.85 | 0.20 | 3.50 | 0.00 | - | 1 | 2 | 44.50% |
| MCK260116P00250000 | 2023-11-09 12:09PM EDT | 250.00 | 3.00 | 1.50 | 6.50 | 0.00 | - | - | 2 | 46.73% |
| MCK260116P00260000 | 2024-01-24 1:48PM EDT | 260.00 | 2.90 | 0.60 | 3.70 | 0.00 | - | 10 | 109 | 39.79% |
| MCK260116P00270000 | 2023-11-07 1:13PM EDT | 270.00 | 5.85 | 3.60 | 7.30 | 0.00 | - | 1 | 2 | 44.31% |
| MCK260116P00280000 | 2023-12-15 12:01PM EDT | 280.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | 2 | 2 | 42.85% |
| MCK260116P00290000 | 2023-12-15 12:01PM EDT | 290.00 | 8.30 | 3.50 | 6.50 | 0.00 | - | 1 | 6 | 39.77% |
| MCK260116P00300000 | 2024-05-01 11:03AM EDT | 300.00 | 3.50 | 0.00 | 5.60 | 0.00 | - | 1 | 28 | 36.89% |
| MCK260116P00310000 | 2024-05-31 2:53PM EDT | 310.00 | 2.96 | 0.00 | 4.90 | 0.00 | - | 16 | 27 | 34.35% |
| MCK260116P00320000 | 2024-01-08 1:17PM EDT | 320.00 | 9.10 | 4.50 | 7.70 | 0.00 | - | 1 | 10 | 36.66% |
| MCK260116P00330000 | 2024-05-17 10:14AM EDT | 330.00 | 3.80 | 0.00 | 5.50 | 0.00 | - | 2 | 2 | 32.41% |
| MCK260116P00340000 | 2024-05-17 10:14AM EDT | 340.00 | 4.00 | 1.00 | 5.90 | 0.00 | - | 2 | 11 | 31.57% |
| MCK260116P00350000 | 2024-03-26 11:24AM EDT | 350.00 | 7.40 | 5.40 | 8.60 | 0.00 | - | 1 | 5 | 33.26% |
| MCK260116P00360000 | 2024-05-15 12:06PM EDT | 360.00 | 5.75 | 1.20 | 6.70 | 0.00 | - | 2 | 3 | 29.85% |
| MCK260116P00370000 | 2024-03-04 1:39PM EDT | 370.00 | 9.75 | 7.30 | 10.30 | 0.00 | - | 1 | 25 | 32.07% |
| MCK260116P00380000 | 2024-05-14 10:35AM EDT | 380.00 | 6.90 | 1.15 | 7.60 | 0.00 | - | 2 | 10 | 28.20% |
| MCK260116P00390000 | 2024-04-02 3:11PM EDT | 390.00 | 11.80 | 7.80 | 12.40 | 0.00 | - | 1 | 0 | 31.04% |
| MCK260116P00400000 | 2024-02-26 11:04AM EDT | 400.00 | 14.00 | 12.10 | 15.50 | 0.00 | - | 1 | 4 | 31.91% |
| MCK260116P00410000 | 2024-05-15 11:50AM EDT | 410.00 | 10.30 | 2.25 | 9.90 | 0.00 | - | 1 | 104 | 26.40% |
| MCK260116P00420000 | 2024-06-10 3:44PM EDT | 420.00 | 7.70 | 2.00 | 12.00 | 0.00 | - | 2 | 15 | 26.70% |
| MCK260116P00430000 | 2024-05-20 2:54PM EDT | 430.00 | 11.50 | 3.00 | 11.90 | 0.00 | - | 4 | 14 | 25.33% |
| MCK260116P00440000 | 2024-06-04 12:50PM EDT | 440.00 | 11.20 | 4.00 | 13.30 | 0.00 | - | 2 | 10 | 24.99% |
| MCK260116P00450000 | 2024-06-04 12:52PM EDT | 450.00 | 12.80 | 5.00 | 14.60 | 0.00 | - | 2 | 16 | 24.52% |
| MCK260116P00460000 | 2024-06-05 1:36PM EDT | 460.00 | 13.30 | 6.00 | 16.00 | 0.00 | - | 1 | 17 | 24.04% |
| MCK260116P00470000 | 2024-05-14 10:13AM EDT | 470.00 | 19.20 | 10.00 | 18.80 | 0.00 | - | 1 | 114 | 24.26% |
| MCK260116P00480000 | 2024-05-13 12:24PM EDT | 480.00 | 21.30 | 12.00 | 20.90 | 0.00 | - | 1 | 16 | 23.99% |
| MCK260116P00490000 | 2024-05-09 11:28AM EDT | 490.00 | 26.60 | 13.00 | 22.90 | 0.00 | - | 3 | 101 | 23.59% |
| MCK260116P00500000 | 2024-06-12 12:51PM EDT | 500.00 | 20.50 | 14.00 | 24.00 | 0.00 | - | 1 | 90 | 22.72% |
| MCK260116P00510000 | 2024-05-03 1:08PM EDT | 510.00 | 41.60 | 23.40 | 32.00 | 0.00 | - | 4 | 7 | 24.78% |
| MCK260116P00520000 | 2024-05-28 1:51PM EDT | 520.00 | 37.25 | 18.10 | 27.90 | 0.00 | - | 3 | 6 | 21.61% |
| MCK260116P00530000 | 2024-05-01 12:57PM EDT | 530.00 | 50.04 | 29.00 | 38.00 | 0.00 | - | 21 | 16 | 24.20% |
| MCK260116P00540000 | 2024-06-03 10:34AM EDT | 540.00 | 37.70 | 24.70 | 32.40 | 0.00 | - | 14 | 18 | 20.52% |
| MCK260116P00550000 | 2024-06-04 1:54PM EDT | 550.00 | 42.99 | 27.00 | 37.00 | 0.00 | - | 116 | 149 | 20.76% |
| MCK260116P00560000 | 2024-06-03 10:31AM EDT | 560.00 | 47.87 | 30.00 | 40.00 | 0.00 | - | 15 | 70 | 20.31% |
| MCK260116P00570000 | 2024-06-12 12:31PM EDT | 570.00 | 44.70 | 33.00 | 42.70 | 0.00 | - | 235 | 148 | 19.68% |
| MCK260116P00640000 | 2023-11-02 9:32AM EDT | 640.00 | 200.00 | 173.00 | 177.50 | 0.00 | - | - | 0 | 50.94% |
