Deutsche Märkte geschlossen

McCormick & Company, Incorporated (MKC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
84,43+1,53 (+1,85%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MKC210319C000475002020-12-01 5:24PM EST47.501.8445.5049.900.00--0539.99%
MKC210319C000575002020-12-24 12:15PM EST57.5035.3832.7036.600.00-20348.83%
MKC210319C000600002021-02-22 11:01AM EST60.0023.2122.6025.600.00-11152.39%
MKC210319C000650002020-12-01 5:24PM EST65.0032.5029.9032.400.00---363.62%
MKC210319C000675002021-01-08 9:30AM EST67.5027.5020.0024.700.00-44212.79%
MKC210319C000725002021-02-24 1:15PM EST72.5013.1510.6013.200.00-6688.23%
MKC210319C000750002021-02-22 11:50AM EST75.008.687.9011.100.00-285084.23%
MKC210319C000775002021-02-24 12:19PM EST77.507.906.908.000.00-1457.40%
MKC210319C000800002021-03-03 9:33AM EST80.004.824.705.200.00-23137.99%
MKC210319C000825002021-03-05 1:50PM EST82.502.322.803.20-0.58-20.00%710933.35%
MKC210319C000850002021-03-05 3:06PM EST85.001.551.251.55+0.50+47.62%348028.54%
MKC210319C000875002021-03-05 2:29PM EST87.500.500.350.75-0.30-37.50%441,41129.44%
MKC210319C000900002021-03-05 3:25PM EST90.000.200.200.35+0.03+17.65%161,54130.86%
MKC210319C000925002021-03-04 3:44PM EST92.500.100.100.500.00-6043.90%
MKC210319C000950002021-03-04 9:34AM EST95.000.090.050.15-0.01-10.00%1032738.87%
MKC210319C000975002021-02-25 12:30PM EST97.500.050.000.250.00-125650.59%
MKC210319C001000002021-03-02 10:35AM EST100.000.030.000.050.00-837242.97%
MKC210319C001050002021-02-25 3:11PM EST105.000.040.000.100.00-1544053.13%
MKC210319C001100002021-02-19 12:57PM EST110.000.030.000.050.00-3057.42%
MKC210319C001150002021-01-28 10:02AM EST115.000.140.000.050.00-6127165.63%
MKC210319C001200002021-01-07 1:33PM EST120.000.070.000.250.00-36690.63%
MKC210319C001250002020-12-08 9:57AM EST125.000.150.000.250.00-203999.22%
MKC210319C001300002021-02-08 10:33AM EST130.000.200.000.250.00-150169107.23%
MKC210319C001350002020-11-09 2:39PM EST135.000.090.050.300.00-26120.70%
MKC210319C001400002020-12-01 5:24PM EST140.000.130.000.850.00--6148.44%
MKC210319C001450002020-12-01 5:24PM EST145.000.31-0.200.00--4138.28%
MKC210319C001500002020-12-17 10:25AM EST150.000.050.000.100.00-2300121.48%
MKC210319C001550002020-11-23 2:03PM EST155.0029.200.005.000.00-23250.68%
MKC210319C001600002020-11-05 12:06PM EST160.0031.900.000.000.00-1150.00%
MKC210319C001650002020-11-19 3:22PM EST165.0022.260.000.000.00-1950.00%
MKC210319C001700002020-11-16 11:32AM EST170.0020.400.000.000.00-3650.00%
MKC210319C001750002020-10-15 10:23AM EST175.0028.6019.0024.000.00-53626.76%
MKC210319C001800002020-11-23 3:42PM EST180.0011.750.000.000.00-12150.00%
MKC210319C001850002020-11-30 2:52PM EST185.009.590.000.000.00-23550.00%
MKC210319C001900002020-11-30 2:41PM EST190.007.360.000.000.00-44450.00%
MKC210319C001950002020-11-30 1:50PM EST195.005.300.000.000.00-37950.00%
MKC210319C002000002020-11-30 3:37PM EST200.004.600.000.000.00-24050.00%
MKC210319C002100002020-11-27 11:34AM EST210.002.100.000.000.00-14850.00%
MKC210319C002200002020-11-30 10:21AM EST220.000.820.000.000.00-12150.00%
MKC210319C002300002020-11-25 2:08PM EST230.000.350.000.000.00-15650.00%
MKC210319C002400002020-11-25 10:48AM EST240.000.350.000.000.00-22050.00%
MKC210319C002500002020-11-10 2:43PM EST250.000.120.000.000.00-102350.00%
MKC210319C002600002020-10-28 11:41AM EST260.000.340.005.000.00-16378.76%
MKC210319C002700002020-11-03 3:54PM EST270.000.170.000.000.00-1350.00%
MKC210319C002800002020-10-08 9:24AM EST280.000.250.005.000.00-23395.61%
MKC210319C002900002020-10-01 8:49AM EST290.000.610.002.450.00-12351.76%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MKC210319P000475002020-12-01 5:25PM EST47.503.72-1.700.00--6255.27%
MKC210319P000500002020-12-01 5:25PM EST50.000.25-1.100.00--10209.86%
MKC210319P000600002020-12-01 5:25PM EST60.000.530.001.900.00--40143.65%
MKC210319P000625002020-12-01 5:25PM EST62.500.300.000.150.00--877.15%
MKC210319P000650002020-12-14 2:16PM EST65.000.150.000.200.00-141871.48%
MKC210319P000700002021-02-19 3:57PM EST70.000.140.000.550.00-1465.92%
MKC210319P000725002021-03-05 11:24AM EST72.500.050.000.100.00-23245.31%
MKC210319P000750002021-03-03 12:21PM EST75.000.010.000.250.00-110344.97%
MKC210319P000775002021-03-05 2:15PM EST77.500.200.050.20-0.08-28.57%412033.20%
MKC210319P000800002021-03-05 2:41PM EST80.000.450.250.40-0.25-35.71%1141929.40%
MKC210319P000825002021-03-05 3:11PM EST82.500.850.751.15-0.55-39.29%113031.30%
MKC210319P000850002021-03-04 1:54PM EST85.002.891.702.25-0.21-6.77%937030.62%
MKC210319P000875002021-03-04 10:24AM EST87.503.803.403.70-0.70-15.56%651427.10%
MKC210319P000900002021-03-05 3:07PM EST90.005.755.405.90-1.10-16.06%2030.27%
MKC210319P000925002021-03-02 9:37AM EST92.508.477.109.900.00-27372.63%
MKC210319P000950002021-03-02 3:08PM EST95.009.759.6013.000.00-6058.74%
MKC210319P000975002021-02-19 3:42PM EST97.5012.1012.2015.500.00-24568.46%
MKC210319P001000002021-02-03 3:25PM EST100.0011.6014.1017.500.00-25856.25%
MKC210319P001050002020-12-01 5:25PM EST105.008.9510.3010.800.00--20.00%
MKC210319P001150002020-12-01 5:25PM EST115.0021.6419.2021.800.00---0.00%
MKC210319P001200002020-07-30 10:20AM EST120.001.050.504.900.00--200.00%
MKC210319P001250002020-11-09 12:41PM EST125.000.590.3034.000.00-1240.00%
MKC210319P001300002020-10-19 11:25AM EST130.000.500.151.000.00-240.00%
MKC210319P001400002020-11-10 2:27PM EST140.001.1544.6049.500.00-240.00%
MKC210319P001450002020-11-19 9:39AM EST145.001.5049.6054.500.00-190.00%
MKC210319P001500002020-11-27 9:32AM EST150.001.3154.6059.500.00-1110.00%
MKC210319P001550002020-11-24 1:40PM EST155.001.8759.6064.500.00-2210.00%
MKC210319P001600002020-11-13 11:20AM EST160.003.490.000.000.00-100.00%
MKC210319P001650002020-11-27 11:34AM EST165.003.400.000.000.00-190.00%
MKC210319P001700002020-11-27 12:29PM EST170.004.700.000.000.00-1100.00%
MKC210319P001750002020-11-30 12:40PM EST175.006.700.000.000.00-2340.00%
MKC210319P001800002020-11-30 2:36PM EST180.008.030.000.000.00-1100.00%
MKC210319P001850002020-11-30 2:52PM EST185.0010.290.000.000.00-2130.00%
MKC210319P001900002020-11-16 10:58AM EST190.0014.850.000.000.00-140.00%
MKC210319P001950002020-11-23 10:59AM EST195.0017.490.000.000.00-1110.00%
MKC210319P002000002020-09-28 2:33PM EST200.0018.3123.1028.000.00-25250.00%
MKC210319P002100002020-08-27 9:34AM EST210.0017.9025.5027.200.00-110.00%
MKC210319P002300002020-09-29 1:04PM EST230.0043.2748.1053.000.00--00.00%