Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.048,43 +527,82 (+0,89%)
McKesson Corporation (MCK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240419C00400000 | 2024-02-23 10:36AM EDT | 400.00 | 115.35 | 132.30 | 136.00 | 0.00 | - | 1 | 1 | 501.42% |
| MCK240419C00435000 | 2024-04-12 3:25PM EDT | 435.00 | 88.35 | 87.50 | 91.20 | 0.00 | - | 10 | 3 | 226.61% |
| MCK240419C00450000 | 2024-04-09 1:17PM EDT | 450.00 | 76.39 | 73.10 | 76.20 | 0.00 | - | 1 | 0 | 193.16% |
| MCK240419C00465000 | 2024-04-19 3:31PM EDT | 465.00 | 60.00 | 57.70 | 61.20 | -9.00 | -13.04% | 2 | 2 | 159.96% |
| MCK240419C00470000 | 2024-04-04 3:28PM EDT | 470.00 | 66.72 | 52.70 | 56.20 | 0.00 | - | 1 | 1 | 148.88% |
| MCK240419C00475000 | 2024-04-12 3:25PM EDT | 475.00 | 48.63 | 47.60 | 51.10 | 0.00 | - | 10 | 3 | 135.25% |
| MCK240419C00480000 | 2024-03-21 11:46AM EDT | 480.00 | 53.05 | 42.60 | 46.20 | 0.00 | - | 10 | 1 | 126.66% |
| MCK240419C00485000 | 2024-04-18 11:28AM EDT | 485.00 | 37.04 | 37.60 | 41.20 | 0.00 | - | 1 | 2 | 115.43% |
| MCK240419C00490000 | 2024-04-19 1:45PM EDT | 490.00 | 32.00 | 32.60 | 36.20 | +2.66 | +9.07% | 2 | 32 | 104.15% |
| MCK240419C00500000 | 2024-04-19 1:44PM EDT | 500.00 | 23.72 | 22.60 | 26.20 | -4.01 | -14.46% | 6 | 46 | 81.05% |
| MCK240419C00510000 | 2024-04-18 10:04AM EDT | 510.00 | 14.77 | 12.70 | 16.20 | -2.10 | -12.45% | 6 | 51 | 56.79% |
| MCK240419C00515000 | 2024-04-11 2:04PM EDT | 515.00 | 13.10 | 7.80 | 11.20 | 0.00 | - | 2 | 2 | 43.77% |
| MCK240419C00520000 | 2024-04-19 2:45PM EDT | 520.00 | 4.80 | 2.55 | 6.20 | +2.27 | +89.72% | 16 | 79 | 29.57% |
| MCK240419C00522500 | 2024-04-19 2:30PM EDT | 522.50 | 2.00 | 0.30 | 4.00 | +0.50 | +33.33% | 3 | 39 | 24.46% |
| MCK240419C00525000 | 2024-04-18 3:41PM EDT | 525.00 | 0.05 | 0.00 | 1.30 | -0.78 | -93.98% | 2 | 20 | 12.62% |
| MCK240419C00527500 | 2024-04-19 9:49AM EDT | 527.50 | 0.17 | 0.00 | 0.05 | -1.07 | -86.29% | 2 | 9 | 6.40% |
| MCK240419C00530000 | 2024-04-19 2:52PM EDT | 530.00 | 0.05 | 0.00 | 0.35 | -0.70 | -93.33% | 6 | 147 | 17.48% |
| MCK240419C00532500 | 2024-04-16 10:52AM EDT | 532.50 | 2.50 | 0.00 | 0.05 | 0.00 | - | 12 | 90 | 14.84% |
| MCK240419C00535000 | 2024-04-18 1:18PM EDT | 535.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 32 | 35.18% |
| MCK240419C00537500 | 2024-04-17 3:31PM EDT | 537.50 | 0.62 | 0.00 | 0.75 | 0.00 | - | 6 | 61 | 40.77% |
| MCK240419C00540000 | 2024-04-19 9:50AM EDT | 540.00 | 0.32 | 0.00 | 0.55 | -0.17 | -34.69% | 1 | 162 | 42.29% |
| MCK240419C00542500 | 2024-04-19 9:50AM EDT | 542.50 | 0.05 | 0.00 | 0.75 | -0.56 | -91.80% | 6 | 29 | 51.29% |
| MCK240419C00545000 | 2024-04-17 3:07PM EDT | 545.00 | 0.35 | 0.00 | 0.35 | +0.05 | +16.67% | 1 | 106 | 46.78% |
| MCK240419C00550000 | 2024-04-19 12:14PM EDT | 550.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 91 | 53.71% |
| MCK240419C00555000 | 2024-04-12 2:14PM EDT | 555.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 64.65% |
| MCK240419C00560000 | 2024-04-16 1:58PM EDT | 560.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 3 | 217 | 75.44% |
| MCK240419C00565000 | 2024-04-11 10:38AM EDT | 565.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 80.66% |
| MCK240419C00570000 | 2024-04-15 12:59PM EDT | 570.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 32 | 34 | 88.38% |
| MCK240419C00575000 | 2024-04-15 12:59PM EDT | 575.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 32 | 95.90% |
| MCK240419C00580000 | 2024-03-15 3:55PM EDT | 580.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 77.34% |
| MCK240419C00590000 | 2024-03-19 12:38PM EDT | 590.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 130.62% |
| MCK240419C00600000 | 2024-04-08 1:55PM EDT | 600.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 131.25% |
| MCK240419C00605000 | 2024-04-08 1:56PM EDT | 605.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 137.89% |
| MCK240419C00640000 | 2024-03-05 12:41PM EDT | 640.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 182.03% |
| MCK240419C00650000 | 2024-04-09 1:39PM EDT | 650.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 24 | 230.47% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240419P00370000 | 2024-04-11 10:33AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 228.13% |
| MCK240419P00400000 | 2024-03-18 10:04AM EDT | 400.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 286.43% |
| MCK240419P00410000 | 2024-04-11 12:23PM EDT | 410.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 226.76% |
| MCK240419P00420000 | 2024-02-20 11:16AM EDT | 420.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | - | 1 | 228.13% |
| MCK240419P00430000 | 2024-04-03 10:45AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 135.94% |
| MCK240419P00435000 | 2024-04-03 10:45AM EDT | 435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 128.13% |
| MCK240419P00445000 | 2024-04-05 1:11PM EDT | 445.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 160.16% |
| MCK240419P00450000 | 2024-03-18 1:53PM EDT | 450.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 150.98% |
| MCK240419P00460000 | 2024-03-19 9:41AM EDT | 460.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 136.72% |
| MCK240419P00465000 | 2024-04-12 11:01AM EDT | 465.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 123.24% |
| MCK240419P00470000 | 2024-04-17 9:30AM EDT | 470.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 31 | 114.06% |
| MCK240419P00480000 | 2024-04-04 3:30PM EDT | 480.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 95.70% |
| MCK240419P00490000 | 2024-04-16 1:31PM EDT | 490.00 | 0.05 | 0.00 | 0.75 | -0.10 | -66.67% | 2 | 49 | 77.20% |
| MCK240419P00495000 | 2024-04-16 9:37AM EDT | 495.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 20 | 16 | 71.24% |
| MCK240419P00500000 | 2024-04-19 11:13AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 1 | 87 | 41.60% |
| MCK240419P00505000 | 2024-04-17 3:07PM EDT | 505.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 57.79% |
| MCK240419P00507500 | 2024-04-17 3:07PM EDT | 507.50 | 0.45 | 0.00 | 0.30 | 0.00 | - | 2 | 18 | 41.60% |
| MCK240419P00510000 | 2024-04-19 12:26PM EDT | 510.00 | 0.09 | 0.00 | 0.70 | -0.81 | -90.00% | 6 | 131 | 45.75% |
| MCK240419P00512500 | 2024-04-19 3:17PM EDT | 512.50 | 0.10 | 0.00 | 0.35 | -0.55 | -84.62% | 10 | 16 | 33.11% |
| MCK240419P00515000 | 2024-04-19 3:04PM EDT | 515.00 | 0.05 | 0.00 | 0.30 | -2.50 | -98.04% | 40 | 57 | 26.81% |
| MCK240419P00517500 | 2024-04-18 2:37PM EDT | 517.50 | 0.22 | 0.00 | 0.40 | -2.38 | -91.54% | 2 | 24 | 23.44% |
| MCK240419P00520000 | 2024-04-19 12:09PM EDT | 520.00 | 0.66 | 0.00 | 0.15 | -2.11 | -76.17% | 35 | 86 | 13.18% |
| MCK240419P00522500 | 2024-04-18 11:31AM EDT | 522.50 | 1.03 | 0.00 | 0.25 | -3.37 | -76.59% | 1 | 21 | 9.30% |
| MCK240419P00525000 | 2024-04-19 3:58PM EDT | 525.00 | 0.52 | 0.05 | 2.10 | -9.23 | -94.67% | 5 | 29 | 18.37% |
| MCK240419P00527500 | 2024-04-19 9:30AM EDT | 527.50 | 9.36 | 1.30 | 4.90 | +4.47 | +91.41% | 1 | 5 | 30.93% |
| MCK240419P00530000 | 2024-04-19 3:58PM EDT | 530.00 | 5.35 | 3.80 | 7.40 | -5.11 | -48.85% | 3 | 155 | 39.36% |
| MCK240419P00532500 | 2024-04-17 11:37AM EDT | 532.50 | 7.48 | 6.30 | 9.90 | 0.00 | - | 1 | 40 | 47.00% |
| MCK240419P00535000 | 2024-04-12 3:43PM EDT | 535.00 | 13.30 | 8.80 | 12.30 | 0.00 | - | 10 | 28 | 53.00% |
| MCK240419P00537500 | 2024-04-08 12:44PM EDT | 537.50 | 8.90 | 11.30 | 14.80 | 0.00 | - | 1 | 16 | 59.74% |
| MCK240419P00540000 | 2024-04-19 3:43PM EDT | 540.00 | 15.40 | 13.80 | 17.30 | -0.16 | -1.03% | 12 | 57 | 66.19% |
| MCK240419P00542500 | 2024-04-16 1:54PM EDT | 542.50 | 15.95 | 16.30 | 19.80 | 0.00 | - | 1 | 4 | 72.41% |
| MCK240419P00545000 | 2024-04-09 9:57AM EDT | 545.00 | 18.12 | 18.80 | 22.30 | 0.00 | - | 1 | 0 | 78.42% |
| MCK240419P00550000 | 2024-04-18 11:13AM EDT | 550.00 | 26.00 | 23.80 | 27.10 | 0.00 | - | 1 | 0 | 53.03% |
