Deutsche Märkte geschlossen
DAX
13.920,69-135,65(-0,97%)Euro Stoxx 50
3.669,54-35,31(-0,95%)Dow Jones 30
31.496,30+572,16(+1,85%)
McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
84,43+1,53 (+1,85%)
Börsenschluss: 4:00PM EST
Callsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC210319C00047500 | 2020-12-01 5:24PM EST | 47.50 | 1.84 | 45.50 | 49.90 | 0.00 | - | - | 0 | 539.99% |
| MKC210319C00057500 | 2020-12-24 12:15PM EST | 57.50 | 35.38 | 32.70 | 36.60 | 0.00 | - | 2 | 0 | 348.83% |
| MKC210319C00060000 | 2021-02-22 11:01AM EST | 60.00 | 23.21 | 22.60 | 25.60 | 0.00 | - | 1 | 1 | 152.39% |
| MKC210319C00065000 | 2020-12-01 5:24PM EST | 65.00 | 32.50 | 29.90 | 32.40 | 0.00 | - | - | - | 363.62% |
| MKC210319C00067500 | 2021-01-08 9:30AM EST | 67.50 | 27.50 | 20.00 | 24.70 | 0.00 | - | 4 | 4 | 212.79% |
| MKC210319C00072500 | 2021-02-24 1:15PM EST | 72.50 | 13.15 | 10.60 | 13.20 | 0.00 | - | 6 | 6 | 88.23% |
| MKC210319C00075000 | 2021-02-22 11:50AM EST | 75.00 | 8.68 | 7.90 | 11.10 | 0.00 | - | 28 | 50 | 84.23% |
| MKC210319C00077500 | 2021-02-24 12:19PM EST | 77.50 | 7.90 | 6.90 | 8.00 | 0.00 | - | 1 | 4 | 57.40% |
| MKC210319C00080000 | 2021-03-03 9:33AM EST | 80.00 | 4.82 | 4.70 | 5.20 | 0.00 | - | 2 | 31 | 37.99% |
| MKC210319C00082500 | 2021-03-05 1:50PM EST | 82.50 | 2.32 | 2.80 | 3.20 | -0.58 | -20.00% | 7 | 109 | 33.35% |
| MKC210319C00085000 | 2021-03-05 3:06PM EST | 85.00 | 1.55 | 1.25 | 1.55 | +0.50 | +47.62% | 348 | 0 | 28.54% |
| MKC210319C00087500 | 2021-03-05 2:29PM EST | 87.50 | 0.50 | 0.35 | 0.75 | -0.30 | -37.50% | 44 | 1,411 | 29.44% |
| MKC210319C00090000 | 2021-03-05 3:25PM EST | 90.00 | 0.20 | 0.20 | 0.35 | +0.03 | +17.65% | 16 | 1,541 | 30.86% |
| MKC210319C00092500 | 2021-03-04 3:44PM EST | 92.50 | 0.10 | 0.10 | 0.50 | 0.00 | - | 6 | 0 | 43.90% |
| MKC210319C00095000 | 2021-03-04 9:34AM EST | 95.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 10 | 327 | 38.87% |
| MKC210319C00097500 | 2021-02-25 12:30PM EST | 97.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 256 | 50.59% |
| MKC210319C00100000 | 2021-03-02 10:35AM EST | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 372 | 42.97% |
| MKC210319C00105000 | 2021-02-25 3:11PM EST | 105.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 440 | 53.13% |
| MKC210319C00110000 | 2021-02-19 12:57PM EST | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 57.42% |
| MKC210319C00115000 | 2021-01-28 10:02AM EST | 115.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 61 | 271 | 65.63% |
| MKC210319C00120000 | 2021-01-07 1:33PM EST | 120.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 66 | 90.63% |
| MKC210319C00125000 | 2020-12-08 9:57AM EST | 125.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 20 | 39 | 99.22% |
| MKC210319C00130000 | 2021-02-08 10:33AM EST | 130.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 150 | 169 | 107.23% |
| MKC210319C00135000 | 2020-11-09 2:39PM EST | 135.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 2 | 6 | 120.70% |
| MKC210319C00140000 | 2020-12-01 5:24PM EST | 140.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | - | 6 | 148.44% |
| MKC210319C00145000 | 2020-12-01 5:24PM EST | 145.00 | 0.31 | - | 0.20 | 0.00 | - | - | 4 | 138.28% |
| MKC210319C00150000 | 2020-12-17 10:25AM EST | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 300 | 121.48% |
| MKC210319C00155000 | 2020-11-23 2:03PM EST | 155.00 | 29.20 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 250.68% |
| MKC210319C00160000 | 2020-11-05 12:06PM EST | 160.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MKC210319C00165000 | 2020-11-19 3:22PM EST | 165.00 | 22.26 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| MKC210319C00170000 | 2020-11-16 11:32AM EST | 170.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| MKC210319C00175000 | 2020-10-15 10:23AM EST | 175.00 | 28.60 | 19.00 | 24.00 | 0.00 | - | 5 | 3 | 626.76% |
| MKC210319C00180000 | 2020-11-23 3:42PM EST | 180.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| MKC210319C00185000 | 2020-11-30 2:52PM EST | 185.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| MKC210319C00190000 | 2020-11-30 2:41PM EST | 190.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 50.00% |
| MKC210319C00195000 | 2020-11-30 1:50PM EST | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 50.00% |
| MKC210319C00200000 | 2020-11-30 3:37PM EST | 200.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| MKC210319C00210000 | 2020-11-27 11:34AM EST | 210.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| MKC210319C00220000 | 2020-11-30 10:21AM EST | 220.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| MKC210319C00230000 | 2020-11-25 2:08PM EST | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| MKC210319C00240000 | 2020-11-25 10:48AM EST | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| MKC210319C00250000 | 2020-11-10 2:43PM EST | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 50.00% |
| MKC210319C00260000 | 2020-10-28 11:41AM EST | 260.00 | 0.34 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 378.76% |
| MKC210319C00270000 | 2020-11-03 3:54PM EST | 270.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MKC210319C00280000 | 2020-10-08 9:24AM EST | 280.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 395.61% |
| MKC210319C00290000 | 2020-10-01 8:49AM EST | 290.00 | 0.61 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 351.76% |
Putsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC210319P00047500 | 2020-12-01 5:25PM EST | 47.50 | 3.72 | - | 1.70 | 0.00 | - | - | 6 | 255.27% |
| MKC210319P00050000 | 2020-12-01 5:25PM EST | 50.00 | 0.25 | - | 1.10 | 0.00 | - | - | 10 | 209.86% |
| MKC210319P00060000 | 2020-12-01 5:25PM EST | 60.00 | 0.53 | 0.00 | 1.90 | 0.00 | - | - | 40 | 143.65% |
| MKC210319P00062500 | 2020-12-01 5:25PM EST | 62.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 8 | 77.15% |
| MKC210319P00065000 | 2020-12-14 2:16PM EST | 65.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 14 | 18 | 71.48% |
| MKC210319P00070000 | 2021-02-19 3:57PM EST | 70.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 65.92% |
| MKC210319P00072500 | 2021-03-05 11:24AM EST | 72.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 45.31% |
| MKC210319P00075000 | 2021-03-03 12:21PM EST | 75.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 103 | 44.97% |
| MKC210319P00077500 | 2021-03-05 2:15PM EST | 77.50 | 0.20 | 0.05 | 0.20 | -0.08 | -28.57% | 4 | 120 | 33.20% |
| MKC210319P00080000 | 2021-03-05 2:41PM EST | 80.00 | 0.45 | 0.25 | 0.40 | -0.25 | -35.71% | 11 | 419 | 29.40% |
| MKC210319P00082500 | 2021-03-05 3:11PM EST | 82.50 | 0.85 | 0.75 | 1.15 | -0.55 | -39.29% | 113 | 0 | 31.30% |
| MKC210319P00085000 | 2021-03-04 1:54PM EST | 85.00 | 2.89 | 1.70 | 2.25 | -0.21 | -6.77% | 9 | 370 | 30.62% |
| MKC210319P00087500 | 2021-03-04 10:24AM EST | 87.50 | 3.80 | 3.40 | 3.70 | -0.70 | -15.56% | 6 | 514 | 27.10% |
| MKC210319P00090000 | 2021-03-05 3:07PM EST | 90.00 | 5.75 | 5.40 | 5.90 | -1.10 | -16.06% | 2 | 0 | 30.27% |
| MKC210319P00092500 | 2021-03-02 9:37AM EST | 92.50 | 8.47 | 7.10 | 9.90 | 0.00 | - | 2 | 73 | 72.63% |
| MKC210319P00095000 | 2021-03-02 3:08PM EST | 95.00 | 9.75 | 9.60 | 13.00 | 0.00 | - | 6 | 0 | 58.74% |
| MKC210319P00097500 | 2021-02-19 3:42PM EST | 97.50 | 12.10 | 12.20 | 15.50 | 0.00 | - | 2 | 45 | 68.46% |
| MKC210319P00100000 | 2021-02-03 3:25PM EST | 100.00 | 11.60 | 14.10 | 17.50 | 0.00 | - | 2 | 58 | 56.25% |
| MKC210319P00105000 | 2020-12-01 5:25PM EST | 105.00 | 8.95 | 10.30 | 10.80 | 0.00 | - | - | 2 | 0.00% |
| MKC210319P00115000 | 2020-12-01 5:25PM EST | 115.00 | 21.64 | 19.20 | 21.80 | 0.00 | - | - | - | 0.00% |
| MKC210319P00120000 | 2020-07-30 10:20AM EST | 120.00 | 1.05 | 0.50 | 4.90 | 0.00 | - | - | 20 | 0.00% |
| MKC210319P00125000 | 2020-11-09 12:41PM EST | 125.00 | 0.59 | 0.30 | 34.00 | 0.00 | - | 12 | 4 | 0.00% |
| MKC210319P00130000 | 2020-10-19 11:25AM EST | 130.00 | 0.50 | 0.15 | 1.00 | 0.00 | - | 2 | 4 | 0.00% |
| MKC210319P00140000 | 2020-11-10 2:27PM EST | 140.00 | 1.15 | 44.60 | 49.50 | 0.00 | - | 2 | 4 | 0.00% |
| MKC210319P00145000 | 2020-11-19 9:39AM EST | 145.00 | 1.50 | 49.60 | 54.50 | 0.00 | - | 1 | 9 | 0.00% |
| MKC210319P00150000 | 2020-11-27 9:32AM EST | 150.00 | 1.31 | 54.60 | 59.50 | 0.00 | - | 1 | 11 | 0.00% |
| MKC210319P00155000 | 2020-11-24 1:40PM EST | 155.00 | 1.87 | 59.60 | 64.50 | 0.00 | - | 2 | 21 | 0.00% |
| MKC210319P00160000 | 2020-11-13 11:20AM EST | 160.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKC210319P00165000 | 2020-11-27 11:34AM EST | 165.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MKC210319P00170000 | 2020-11-27 12:29PM EST | 170.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MKC210319P00175000 | 2020-11-30 12:40PM EST | 175.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| MKC210319P00180000 | 2020-11-30 2:36PM EST | 180.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MKC210319P00185000 | 2020-11-30 2:52PM EST | 185.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MKC210319P00190000 | 2020-11-16 10:58AM EST | 190.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MKC210319P00195000 | 2020-11-23 10:59AM EST | 195.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MKC210319P00200000 | 2020-09-28 2:33PM EST | 200.00 | 18.31 | 23.10 | 28.00 | 0.00 | - | 25 | 25 | 0.00% |
| MKC210319P00210000 | 2020-08-27 9:34AM EST | 210.00 | 17.90 | 25.50 | 27.20 | 0.00 | - | 1 | 1 | 0.00% |
| MKC210319P00230000 | 2020-09-29 1:04PM EST | 230.00 | 43.27 | 48.10 | 53.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
