La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 944,92 +75,54 (+0,19 %) EUR/USD
1,0875 +0,0006 (+0,05 %) Gold future
2 417,90 +32,40 (+1,36 %) Bitcoin EUR
61 541,64 +1 974,88 (+3,32 %)
McKesson Corporation (MCK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:37PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240517C00250000 | 2024-05-01 2:42PM EDT | 250.00 | 281.88 | 307.00 | 316.90 | 0.00 | - | 2 | 1 | 987.50% |
| MCK240517C00270000 | 2024-05-16 3:59PM EDT | 270.00 | 287.77 | 287.00 | 296.20 | 0.00 | - | 2 | 2 | 874.32% |
| MCK240517C00320000 | 2024-04-30 2:36PM EDT | 320.00 | 218.28 | 237.20 | 246.60 | 0.00 | - | 1 | 0 | 711.57% |
| MCK240517C00340000 | 2024-05-09 11:17AM EDT | 340.00 | 212.29 | 217.90 | 226.80 | 0.00 | - | 1 | 1 | 387.89% |
| MCK240517C00350000 | 2024-05-09 11:16AM EDT | 350.00 | 203.05 | 207.80 | 216.70 | 0.00 | - | 2 | 2 | 338.28% |
| MCK240517C00360000 | 2024-05-09 11:18AM EDT | 360.00 | 192.50 | 197.00 | 206.90 | 0.00 | - | 1 | 0 | 594.53% |
| MCK240517C00370000 | 2024-04-29 3:41PM EDT | 370.00 | 167.30 | 187.10 | 197.00 | 0.00 | - | 1 | 1 | 567.48% |
| MCK240517C00380000 | 2024-02-08 2:54PM EDT | 380.00 | 116.80 | 150.30 | 153.70 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240517C00390000 | 2024-05-01 1:42PM EDT | 390.00 | 141.40 | 167.70 | 176.80 | 0.00 | - | 1 | 4 | 266.80% |
| MCK240517C00400000 | 2024-05-15 11:23AM EDT | 400.00 | 155.14 | 157.10 | 167.00 | 0.00 | - | 1 | 2 | 481.06% |
| MCK240517C00410000 | 2024-02-27 10:30AM EDT | 410.00 | 114.00 | 128.00 | 132.50 | 0.00 | - | 1 | 5 | 0.00% |
| MCK240517C00420000 | 2024-05-16 2:19PM EDT | 420.00 | 135.45 | 137.00 | 146.90 | 0.00 | - | 1 | 3 | 423.78% |
| MCK240517C00430000 | 2024-05-13 9:58AM EDT | 430.00 | 131.05 | 127.10 | 137.00 | 0.00 | - | 2 | 9 | 399.32% |
| MCK240517C00435000 | 2024-05-10 1:00PM EDT | 435.00 | 124.35 | 122.80 | 131.20 | 0.00 | - | 10 | 0 | 367.92% |
| MCK240517C00440000 | 2024-03-18 10:08AM EDT | 440.00 | 102.70 | 86.50 | 90.50 | 0.00 | - | 1 | 18 | 0.00% |
| MCK240517C00450000 | 2024-05-15 1:53PM EDT | 450.00 | 101.89 | 107.80 | 116.10 | 0.00 | - | 1 | 42 | 327.71% |
| MCK240517C00460000 | 2024-04-12 9:30AM EDT | 460.00 | 66.77 | 95.90 | 104.00 | 0.00 | - | 1 | 34 | 251.03% |
| MCK240517C00470000 | 2024-05-16 10:31AM EDT | 470.00 | 84.60 | 87.60 | 96.30 | 0.00 | - | 2 | 1,070 | 282.08% |
| MCK240517C00475000 | 2024-05-10 1:00PM EDT | 475.00 | 84.35 | 82.10 | 91.90 | 0.00 | - | 10 | 0 | 280.71% |
| MCK240517C00480000 | 2024-05-17 12:15PM EDT | 480.00 | 80.72 | 79.60 | 84.70 | +2.92 | +3.75% | 10 | 249 | 224.90% |
| MCK240517C00490000 | 2024-05-17 12:15PM EDT | 490.00 | 70.82 | 67.80 | 76.20 | +10.52 | +17.45% | 10 | 94 | 230.88% |
| MCK240517C00500000 | 2024-05-17 11:50AM EDT | 500.00 | 60.75 | 57.20 | 66.30 | +4.80 | +8.58% | 2 | 139 | 207.91% |
| MCK240517C00505000 | 2024-05-07 3:30PM EDT | 505.00 | 39.92 | 53.00 | 61.30 | 0.00 | - | 1 | 1 | 195.51% |
| MCK240517C00510000 | 2024-05-16 2:07PM EDT | 510.00 | 50.80 | 48.30 | 56.30 | +4.80 | +10.43% | 1 | 120 | 86.91% |
| MCK240517C00515000 | 2024-05-07 3:30PM EDT | 515.00 | 31.32 | 43.10 | 51.30 | 0.00 | - | 1 | 2 | 67.19% |
| MCK240517C00520000 | 2024-05-15 10:18AM EDT | 520.00 | 40.91 | 38.70 | 46.30 | +6.75 | +19.76% | 5 | 479 | 83.01% |
| MCK240517C00522500 | 2024-05-14 2:45PM EDT | 522.50 | 30.80 | 35.60 | 43.70 | 0.00 | - | 1 | 3 | 150.17% |
| MCK240517C00525000 | 2024-05-10 3:59PM EDT | 525.00 | 35.32 | 33.50 | 41.30 | 0.00 | - | 10 | 13 | 70.02% |
| MCK240517C00527500 | 2024-05-10 9:48AM EDT | 527.50 | 30.10 | 30.50 | 38.80 | 0.00 | - | 1 | 12 | 138.67% |
| MCK240517C00530000 | 2024-05-17 1:17PM EDT | 530.00 | 32.30 | 29.20 | 33.90 | +5.15 | +18.97% | 1 | 136 | 97.92% |
| MCK240517C00532500 | 2024-05-14 2:45PM EDT | 532.50 | 20.65 | 25.60 | 33.80 | 0.00 | - | 1 | 14 | 125.61% |
| MCK240517C00535000 | 2024-05-13 3:39PM EDT | 535.00 | 22.05 | 23.10 | 31.30 | 0.00 | - | 1 | 17 | 118.99% |
| MCK240517C00537500 | 2024-05-08 9:35AM EDT | 537.50 | 22.20 | 21.20 | 28.00 | 0.00 | - | 1 | 13 | 102.69% |
| MCK240517C00540000 | 2024-05-17 11:55AM EDT | 540.00 | 20.50 | 18.70 | 25.40 | +3.40 | +19.88% | 24 | 181 | 94.97% |
| MCK240517C00542500 | 2024-05-17 11:47AM EDT | 542.50 | 17.67 | 16.00 | 23.30 | +5.00 | +39.46% | 1 | 27 | 92.99% |
| MCK240517C00545000 | 2024-05-16 3:48PM EDT | 545.00 | 12.00 | 13.30 | 20.80 | 0.00 | - | 2 | 38 | 86.13% |
| MCK240517C00547500 | 2024-05-10 10:18AM EDT | 547.50 | 12.55 | 12.40 | 16.80 | 0.00 | - | 2 | 13 | 62.35% |
| MCK240517C00550000 | 2024-05-17 12:51PM EDT | 550.00 | 12.23 | 10.00 | 14.20 | +4.11 | +50.62% | 14 | 124 | 54.71% |
| MCK240517C00555000 | 2024-05-17 12:16PM EDT | 555.00 | 6.88 | 5.10 | 9.80 | +2.38 | +52.89% | 10 | 84 | 47.10% |
| MCK240517C00560000 | 2024-05-17 1:21PM EDT | 560.00 | 2.81 | 2.55 | 3.30 | +1.16 | +70.30% | 50 | 580 | 17.41% |
| MCK240517C00565000 | 2024-05-17 12:52PM EDT | 565.00 | 0.24 | 0.10 | 0.50 | -0.79 | -76.70% | 12 | 124 | 12.87% |
| MCK240517C00570000 | 2024-05-17 1:06PM EDT | 570.00 | 0.38 | 0.10 | 0.35 | -0.02 | -5.00% | 14 | 228 | 21.75% |
| MCK240517C00575000 | 2024-05-15 11:02AM EDT | 575.00 | 0.36 | 0.10 | 1.15 | 0.00 | - | 2 | 17 | 44.24% |
| MCK240517C00580000 | 2024-05-17 1:17PM EDT | 580.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 4 | 56 | 41.07% |
| MCK240517C00585000 | 2024-05-16 2:03PM EDT | 585.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 67.24% |
| MCK240517C00590000 | 2024-05-17 9:37AM EDT | 590.00 | 0.09 | 0.05 | 1.15 | -0.68 | -88.31% | 2 | 14 | 62.99% |
| MCK240517C00595000 | 2024-05-17 11:11AM EDT | 595.00 | 0.10 | 0.05 | 1.15 | -0.16 | -61.54% | 5 | 21 | 71.24% |
| MCK240517C00600000 | 2024-05-17 11:32AM EDT | 600.00 | 0.05 | 0.05 | 0.25 | -0.17 | -77.27% | 5 | 48 | 61.52% |
| MCK240517C00620000 | 2024-05-16 3:54PM EDT | 620.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 22 | 58 | 128.86% |
| MCK240517C00630000 | 2024-05-15 2:52PM EDT | 630.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 144.53% |
| MCK240517C00640000 | 2024-05-15 1:39PM EDT | 640.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 147 | 104.88% |
| MCK240517C00660000 | 2024-05-15 11:27AM EDT | 660.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 71 | 116.80% |
| MCK240517C00680000 | 2024-05-10 1:17PM EDT | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 59 | 126.56% |
| MCK240517C00700000 | 2024-05-15 11:33AM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 55 | 143.75% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240517P00220000 | 2024-05-03 11:58AM EDT | 220.00 | 0.08 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 949.61% |
| MCK240517P00240000 | 2024-01-22 2:34PM EDT | 240.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 1 | 14 | 774.61% |
| MCK240517P00260000 | 2023-12-14 10:34AM EDT | 260.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 623.44% |
| MCK240517P00270000 | 2023-12-12 10:30AM EDT | 270.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 595.31% |
| MCK240517P00290000 | 2023-10-31 12:51PM EDT | 290.00 | 1.63 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 589.06% |
| MCK240517P00300000 | 2024-02-28 12:44PM EDT | 300.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 558.79% |
| MCK240517P00310000 | 2023-12-08 10:30AM EDT | 310.00 | 0.95 | 0.05 | 0.85 | 0.00 | - | - | 2 | 503.32% |
| MCK240517P00320000 | 2024-04-12 3:37PM EDT | 320.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 419.14% |
| MCK240517P00330000 | 2024-03-05 11:43AM EDT | 330.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 444.34% |
| MCK240517P00340000 | 2024-05-07 1:57PM EDT | 340.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 545.51% |
| MCK240517P00350000 | 2023-12-19 12:36PM EDT | 350.00 | 2.12 | 0.20 | 1.30 | 0.00 | - | 1 | 13 | 441.02% |
| MCK240517P00360000 | 2024-03-22 1:46PM EDT | 360.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 287 | 301.56% |
| MCK240517P00370000 | 2024-04-01 3:23PM EDT | 370.00 | 0.08 | 0.00 | 2.30 | 0.00 | - | 1 | 55 | 423.44% |
| MCK240517P00380000 | 2024-03-21 1:20PM EDT | 380.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 17 | 355.66% |
| MCK240517P00390000 | 2024-01-30 4:55PM EDT | 390.00 | 2.01 | 0.00 | 1.95 | 0.00 | - | 1 | 50 | 366.60% |
| MCK240517P00400000 | 2024-05-08 11:27AM EDT | 400.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 71 | 391.60% |
| MCK240517P00410000 | 2024-04-22 10:24AM EDT | 410.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 4 | 135 | 367.82% |
| MCK240517P00420000 | 2024-05-08 3:29PM EDT | 420.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 8 | 130 | 344.43% |
| MCK240517P00430000 | 2024-05-07 3:59PM EDT | 430.00 | 0.10 | 0.00 | 3.10 | 0.00 | - | 2 | 70 | 306.64% |
| MCK240517P00435000 | 2024-05-10 9:34AM EDT | 435.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 2 | 285.64% |
| MCK240517P00440000 | 2024-05-10 9:35AM EDT | 440.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 6 | 67 | 298.78% |
| MCK240517P00450000 | 2024-05-13 9:46AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 136 | 149.22% |
| MCK240517P00455000 | 2024-05-13 10:25AM EDT | 455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 65 | 142.19% |
| MCK240517P00460000 | 2024-05-08 12:34PM EDT | 460.00 | 0.14 | 0.00 | 3.50 | 0.00 | - | 6 | 125 | 248.24% |
| MCK240517P00470000 | 2024-05-16 2:29PM EDT | 470.00 | 1.11 | 0.00 | 4.10 | 0.00 | - | 5 | 278 | 235.11% |
| MCK240517P00475000 | 2024-05-13 10:36AM EDT | 475.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 1 | 41 | 220.17% |
| MCK240517P00480000 | 2024-05-16 3:33PM EDT | 480.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 22 | 317 | 109.38% |
| MCK240517P00485000 | 2024-05-17 9:46AM EDT | 485.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 4 | 8 | 154.98% |
| MCK240517P00490000 | 2024-05-17 9:46AM EDT | 490.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 318 | 112.11% |
| MCK240517P00495000 | 2024-05-17 9:52AM EDT | 495.00 | 0.30 | 0.00 | 0.10 | +0.20 | +200.00% | 42 | 6 | 96.48% |
| MCK240517P00500000 | 2024-05-17 12:33PM EDT | 500.00 | 0.57 | 0.00 | 1.15 | +0.13 | +29.55% | 31 | 1,560 | 127.93% |
| MCK240517P00505000 | 2024-05-13 11:12AM EDT | 505.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 4 | 8 | 148.78% |
| MCK240517P00507500 | 2024-05-07 9:53AM EDT | 507.50 | 2.70 | 0.00 | 2.60 | 0.00 | - | 7 | 14 | 136.43% |
| MCK240517P00510000 | 2024-05-17 12:33PM EDT | 510.00 | 0.60 | 0.00 | 1.15 | +0.55 | +1,100.00% | 21 | 862 | 109.96% |
| MCK240517P00512500 | 2024-05-13 3:41PM EDT | 512.50 | 0.24 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 126.22% |
| MCK240517P00515000 | 2024-05-13 9:35AM EDT | 515.00 | 0.73 | 0.00 | 2.60 | 0.00 | - | 2 | 38 | 121.09% |
| MCK240517P00517500 | 2024-05-07 1:55PM EDT | 517.50 | 3.60 | 0.05 | 2.60 | 0.00 | - | 1 | 38 | 116.55% |
| MCK240517P00520000 | 2024-05-14 1:52PM EDT | 520.00 | 0.61 | 0.05 | 2.60 | 0.00 | - | 3 | 649 | 111.38% |
| MCK240517P00522500 | 2024-05-14 1:52PM EDT | 522.50 | 0.29 | 0.05 | 2.60 | 0.00 | - | 1 | 26 | 106.20% |
| MCK240517P00525000 | 2024-05-14 1:05PM EDT | 525.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 2 | 295 | 88.43% |
| MCK240517P00527500 | 2024-05-14 11:03AM EDT | 527.50 | 0.25 | 0.05 | 1.15 | 0.00 | - | 1 | 24 | 78.91% |
| MCK240517P00530000 | 2024-05-15 9:36AM EDT | 530.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 3 | 96 | 86.57% |
| MCK240517P00532500 | 2024-05-17 11:09AM EDT | 532.50 | 0.05 | 0.05 | 0.60 | -1.55 | -96.88% | 2 | 233 | 61.13% |
| MCK240517P00535000 | 2024-05-13 1:02PM EDT | 535.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 46 | 55 | 46.29% |
| MCK240517P00537500 | 2024-05-17 9:30AM EDT | 537.50 | 0.05 | 0.00 | 1.15 | -0.25 | -83.33% | 1 | 28 | 59.52% |
| MCK240517P00540000 | 2024-05-14 9:38AM EDT | 540.00 | 0.25 | 0.05 | 1.10 | 0.00 | - | 1 | 47 | 54.74% |
| MCK240517P00542500 | 2024-05-09 3:25PM EDT | 542.50 | 1.15 | 0.05 | 1.10 | 0.00 | - | 10 | 14 | 59.77% |
| MCK240517P00545000 | 2024-05-17 10:45AM EDT | 545.00 | 0.15 | 0.00 | 0.70 | -0.90 | -85.71% | 2 | 41 | 47.49% |
| MCK240517P00547500 | 2024-05-15 11:37AM EDT | 547.50 | 0.90 | 0.00 | 2.20 | 0.00 | - | 20 | 68 | 63.07% |
| MCK240517P00550000 | 2024-05-16 12:13PM EDT | 550.00 | 1.15 | 0.05 | 1.90 | 0.00 | - | 3 | 180 | 53.08% |
| MCK240517P00555000 | 2024-05-17 10:56AM EDT | 555.00 | 0.20 | 0.05 | 0.30 | -2.30 | -92.00% | 106 | 180 | 19.78% |
| MCK240517P00560000 | 2024-05-17 1:20PM EDT | 560.00 | 0.40 | 0.10 | 1.50 | -5.32 | -93.01% | 32 | 9 | 20.73% |
| MCK240517P00565000 | 2024-05-17 12:08PM EDT | 565.00 | 4.99 | 1.75 | 5.60 | -3.31 | -39.88% | 1 | 1 | 34.18% |
| MCK240517P00570000 | 2024-05-01 9:32AM EDT | 570.00 | 46.70 | 5.50 | 10.40 | 0.00 | - | - | 1 | 47.66% |
| MCK240517P00700000 | 2024-02-14 11:24AM EDT | 700.00 | 203.00 | 164.20 | 168.50 | 0.00 | - | 1 | 0 | 604.68% |
