La bourse ferme dans 2 h 15 min
CAC 40
8 026,44 -38,71 (-0,48 %) Euro Stoxx 50
4 944,20 -36,89 (-0,74 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0716 -0,0009 (-0,09 %) Gold future
2 316,10 -41,60 (-1,76 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
McKesson Corporation (MCK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240503C00435000 | 2024-04-26 12:11PM EDT | 435.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCK240503C00470000 | 2024-04-23 2:43PM EDT | 470.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCK240503C00475000 | 2024-04-26 12:11PM EDT | 475.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCK240503C00505000 | 2024-04-08 9:43AM EDT | 505.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCK240503C00510000 | 2024-03-25 3:25PM EDT | 510.00 | 30.12 | 26.00 | 29.50 | 0.00 | - | 1 | 1 | 56.30% |
| MCK240503C00512500 | 2024-04-22 10:41AM EDT | 512.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MCK240503C00515000 | 2024-04-09 10:37AM EDT | 515.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCK240503C00517500 | 2024-04-22 10:31AM EDT | 517.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MCK240503C00520000 | 2024-04-22 11:48AM EDT | 520.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| MCK240503C00522500 | 2024-04-19 2:39PM EDT | 522.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| MCK240503C00525000 | 2024-04-24 1:49PM EDT | 525.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MCK240503C00527500 | 2024-04-23 2:16PM EDT | 527.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCK240503C00530000 | 2024-04-26 2:08PM EDT | 530.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| MCK240503C00532500 | 2024-04-29 11:13AM EDT | 532.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| MCK240503C00535000 | 2024-04-29 3:57PM EDT | 535.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| MCK240503C00537500 | 2024-04-25 3:22PM EDT | 537.50 | 7.38 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| MCK240503C00540000 | 2024-04-29 3:56PM EDT | 540.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 1.56% |
| MCK240503C00542500 | 2024-04-26 3:52PM EDT | 542.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| MCK240503C00545000 | 2024-04-29 3:57PM EDT | 545.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 3.13% |
| MCK240503C00547500 | 2024-04-29 10:51AM EDT | 547.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MCK240503C00550000 | 2024-04-29 1:05PM EDT | 550.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| MCK240503C00555000 | 2024-04-29 3:02PM EDT | 555.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 44 | 46 | 6.25% |
| MCK240503C00560000 | 2024-04-29 11:26AM EDT | 560.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| MCK240503C00565000 | 2024-04-29 9:53AM EDT | 565.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MCK240503C00570000 | 2024-04-26 3:40PM EDT | 570.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| MCK240503C00575000 | 2024-04-22 10:40AM EDT | 575.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MCK240503C00580000 | 2024-04-26 9:56AM EDT | 580.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 12.50% |
| MCK240503C00585000 | 2024-04-25 10:30AM EDT | 585.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 12.50% |
| MCK240503C00590000 | 2024-04-04 9:58AM EDT | 590.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MCK240503C00595000 | 2024-03-26 10:50AM EDT | 595.00 | 1.17 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 53.22% |
| MCK240503C00600000 | 2024-03-26 10:50AM EDT | 600.00 | 1.04 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 56.74% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240503P00475000 | 2024-04-29 2:06PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 25.00% |
| MCK240503P00480000 | 2024-04-08 11:08AM EDT | 480.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| MCK240503P00490000 | 2024-04-25 10:30AM EDT | 490.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 12.50% |
| MCK240503P00495000 | 2024-04-25 10:30AM EDT | 495.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 12.50% |
| MCK240503P00500000 | 2024-04-26 3:21PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| MCK240503P00505000 | 2024-04-24 10:41AM EDT | 505.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| MCK240503P00507500 | 2024-04-29 3:48PM EDT | 507.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MCK240503P00510000 | 2024-04-29 12:27PM EDT | 510.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 12.50% |
| MCK240503P00512500 | 2024-04-29 1:34PM EDT | 512.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| MCK240503P00515000 | 2024-04-29 1:34PM EDT | 515.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 6.25% |
| MCK240503P00517500 | 2024-04-29 1:34PM EDT | 517.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 6.25% |
| MCK240503P00520000 | 2024-04-29 2:57PM EDT | 520.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 31 | 95 | 6.25% |
| MCK240503P00522500 | 2024-04-29 3:49PM EDT | 522.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| MCK240503P00525000 | 2024-04-26 1:05PM EDT | 525.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 57 | 69 | 6.25% |
| MCK240503P00527500 | 2024-04-26 11:49AM EDT | 527.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| MCK240503P00530000 | 2024-04-29 11:43AM EDT | 530.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 3.13% |
| MCK240503P00532500 | 2024-04-29 9:54AM EDT | 532.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| MCK240503P00535000 | 2024-04-29 10:48AM EDT | 535.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.78% |
| MCK240503P00537500 | 2024-04-29 2:41PM EDT | 537.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MCK240503P00540000 | 2024-04-29 10:30AM EDT | 540.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| MCK240503P00542500 | 2024-04-26 9:40AM EDT | 542.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCK240503P00545000 | 2024-04-29 10:57AM EDT | 545.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MCK240503P00550000 | 2024-04-26 3:27PM EDT | 550.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
