La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 290,75 -304,30 (-0,49 %)
McKesson Corporation (MCK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240621C00485000 | 2024-05-30 10:04AM EDT | 485.00 | 73.30 | 80.50 | 90.00 | 0.00 | - | 1 | 1 | 61.46% |
| MCK240621C00490000 | 2024-05-13 11:35AM EDT | 490.00 | 73.80 | 75.50 | 84.70 | 0.00 | - | 1 | 0 | 57.61% |
| MCK240621C00500000 | 2024-05-28 12:00PM EDT | 500.00 | 63.12 | 66.00 | 75.00 | +9.77 | +18.31% | 16 | 18 | 53.09% |
| MCK240621C00510000 | 2024-05-31 2:52PM EDT | 510.00 | 52.64 | 56.00 | 65.00 | +8.11 | +18.21% | 16 | 97 | 47.49% |
| MCK240621C00520000 | 2024-05-31 3:49PM EDT | 520.00 | 47.58 | 46.00 | 55.00 | +3.58 | +8.14% | 3 | 97 | 41.85% |
| MCK240621C00530000 | 2024-05-31 3:49PM EDT | 530.00 | 42.00 | 37.10 | 45.20 | +4.00 | +10.53% | 3 | 46 | 36.65% |
| MCK240621C00540000 | 2024-05-28 1:13PM EDT | 540.00 | 15.30 | 29.70 | 33.70 | 0.00 | - | 12 | 55 | 26.92% |
| MCK240621C00547500 | 2024-05-29 3:01PM EDT | 547.50 | 16.30 | 23.30 | 27.50 | 0.00 | - | 1 | 0 | 25.67% |
| MCK240621C00550000 | 2024-05-31 1:37PM EDT | 550.00 | 24.12 | 22.20 | 27.20 | +11.81 | +95.94% | 2 | 55 | 28.89% |
| MCK240621C00552500 | 2024-05-29 10:07AM EDT | 552.50 | 11.40 | 20.30 | 25.50 | 0.00 | - | 1 | 6 | 28.83% |
| MCK240621C00555000 | 2024-05-31 11:14AM EDT | 555.00 | 14.70 | 18.50 | 22.20 | +4.15 | +39.34% | 1 | 21 | 25.43% |
| MCK240621C00560000 | 2024-05-30 3:52PM EDT | 560.00 | 16.80 | 15.20 | 16.50 | +5.40 | +47.37% | 2 | 397 | 20.44% |
| MCK240621C00565000 | 2024-05-30 3:11PM EDT | 565.00 | 10.25 | 12.00 | 13.20 | 0.00 | - | 6 | 61 | 19.80% |
| MCK240621C00570000 | 2024-05-31 3:41PM EDT | 570.00 | 7.45 | 9.10 | 10.50 | +0.15 | +2.05% | 2 | 137 | 19.63% |
| MCK240621C00575000 | 2024-05-31 2:23PM EDT | 575.00 | 4.82 | 4.10 | 10.10 | -0.72 | -13.00% | 1 | 1 | 23.05% |
| MCK240621C00580000 | 2024-05-31 3:37PM EDT | 580.00 | 3.69 | 2.55 | 7.00 | -0.03 | -0.81% | 1 | 104 | 20.84% |
| MCK240621C00590000 | 2024-05-29 2:02PM EDT | 590.00 | 1.18 | 2.20 | 6.20 | 0.00 | - | 3 | 47 | 25.46% |
| MCK240621C00595000 | 2024-05-30 10:41AM EDT | 595.00 | 1.50 | 1.45 | 3.40 | 0.00 | - | 1 | 6 | 21.70% |
| MCK240621C00600000 | 2024-05-29 3:23PM EDT | 600.00 | 1.22 | 0.75 | 2.00 | +0.47 | +62.67% | 1 | 25 | 20.04% |
| MCK240621C00610000 | 2024-05-22 12:05PM EDT | 610.00 | 0.75 | 0.30 | 1.50 | 0.00 | - | 2 | 37 | 22.33% |
| MCK240621C00620000 | 2024-05-23 12:41PM EDT | 620.00 | 1.03 | 0.00 | 4.20 | 0.00 | - | 1 | 36 | 35.36% |
| MCK240621C00625000 | 2024-05-23 11:59AM EDT | 625.00 | 0.57 | 0.00 | 4.10 | 0.00 | - | - | 1 | 37.20% |
| MCK240621C00640000 | 2024-04-22 11:30AM EDT | 640.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MCK240621C00660000 | 2024-04-30 10:16AM EDT | 660.00 | 0.62 | 0.05 | 1.10 | 0.00 | - | - | 1 | 37.02% |
| MCK240621C00670000 | 2024-05-30 1:03PM EDT | 670.00 | 0.10 | 0.10 | 0.65 | 0.00 | - | 2 | 8 | 36.29% |
| MCK240621C00750000 | 2024-05-28 11:15AM EDT | 750.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 191 | 44.04% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240621P00360000 | 2024-05-30 10:37AM EDT | 360.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 63.28% |
| MCK240621P00370000 | 2024-05-10 12:06PM EDT | 370.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 108.45% |
| MCK240621P00380000 | 2024-05-10 12:07PM EDT | 380.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 102.78% |
| MCK240621P00390000 | 2024-05-10 12:07PM EDT | 390.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | - | 1 | 97.22% |
| MCK240621P00430000 | 2024-05-08 3:03PM EDT | 430.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 76.05% |
| MCK240621P00440000 | 2024-05-09 3:52PM EDT | 440.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 70.97% |
| MCK240621P00450000 | 2024-05-28 9:59AM EDT | 450.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 4 | 144 | 45.46% |
| MCK240621P00460000 | 2024-05-16 10:29AM EDT | 460.00 | 0.40 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 58.55% |
| MCK240621P00470000 | 2024-05-16 2:29PM EDT | 470.00 | 1.07 | 0.00 | 4.10 | 0.00 | - | 2 | 2 | 54.09% |
| MCK240621P00480000 | 2024-05-20 1:46PM EDT | 480.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 2 | 41 | 59.14% |
| MCK240621P00490000 | 2024-05-22 3:57PM EDT | 490.00 | 0.47 | 0.00 | 0.80 | 0.00 | - | 3 | 31 | 36.45% |
| MCK240621P00500000 | 2024-05-31 3:46PM EDT | 500.00 | 0.64 | 0.00 | 2.60 | +0.12 | +23.08% | 1 | 26 | 42.54% |
| MCK240621P00510000 | 2024-05-31 3:46PM EDT | 510.00 | 0.79 | 0.15 | 1.10 | -0.06 | -7.06% | 1 | 26 | 30.34% |
| MCK240621P00515000 | 2024-05-28 10:32AM EDT | 515.00 | 1.08 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 30.37% |
| MCK240621P00520000 | 2024-05-31 3:59PM EDT | 520.00 | 0.54 | 0.25 | 0.85 | -0.26 | -32.50% | 9 | 63 | 24.60% |
| MCK240621P00525000 | 2024-05-29 10:01AM EDT | 525.00 | 2.12 | 0.05 | 2.90 | 0.00 | - | 1 | 21 | 31.32% |
| MCK240621P00530000 | 2024-05-31 2:55PM EDT | 530.00 | 0.66 | 0.05 | 1.25 | -1.64 | -71.30% | 59 | 670 | 22.49% |
| MCK240621P00535000 | 2024-05-31 9:59AM EDT | 535.00 | 1.95 | 0.95 | 2.05 | -1.85 | -48.68% | 5 | 617 | 23.37% |
| MCK240621P00537500 | 2024-05-30 1:39PM EDT | 537.50 | 2.24 | 0.55 | 1.90 | 0.00 | - | 35 | 35 | 21.63% |
| MCK240621P00540000 | 2024-05-29 2:57PM EDT | 540.00 | 4.30 | 1.30 | 2.70 | 0.00 | - | 1 | 659 | 22.96% |
| MCK240621P00542500 | 2024-05-30 1:39PM EDT | 542.50 | 2.99 | 1.60 | 2.30 | 0.00 | - | 35 | 35 | 20.45% |
| MCK240621P00545000 | 2024-05-30 2:07PM EDT | 545.00 | 3.58 | 1.70 | 2.60 | 0.00 | - | 12 | 17 | 20.04% |
| MCK240621P00547500 | 2024-05-28 1:13PM EDT | 547.50 | 8.70 | 0.75 | 5.00 | 0.00 | - | 4 | 8 | 24.73% |
| MCK240621P00550000 | 2024-05-30 3:40PM EDT | 550.00 | 3.55 | 2.15 | 4.30 | -1.95 | -35.45% | 2 | 302 | 21.56% |
| MCK240621P00552500 | 2024-05-29 1:13PM EDT | 552.50 | 8.70 | 2.90 | 6.70 | 0.00 | - | 1 | 6 | 25.28% |
| MCK240621P00555000 | 2024-05-29 11:03AM EDT | 555.00 | 6.00 | 2.00 | 5.00 | -4.70 | -43.93% | 1 | 11 | 20.00% |
| MCK240621P00560000 | 2024-05-31 2:06PM EDT | 560.00 | 6.13 | 5.10 | 6.00 | -2.57 | -29.54% | 12 | 72 | 18.65% |
| MCK240621P00565000 | 2024-05-30 2:07PM EDT | 565.00 | 13.30 | 6.70 | 7.90 | +2.84 | +27.15% | 11 | 12 | 18.48% |
| MCK240621P00570000 | 2024-05-20 11:21AM EDT | 570.00 | 12.40 | 8.70 | 10.20 | 0.00 | - | 1 | 7 | 18.33% |
| MCK240621P00630000 | 2024-05-01 9:32AM EDT | 630.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
