La bourse ferme dans 1 h 32 min
CAC 40
7 626,67 +55,10 (+0,73 %) Euro Stoxx 50
4 911,22 +30,80 (+0,63 %) Dow Jones
38 828,27 +50,17 (+0,13 %) EUR/USD
1,0752 +0,0016 (+0,15 %) Gold future
2 333,60 +4,60 (+0,20 %) Bitcoin EUR
60 318,87 -353,06 (-0,58 %)
McKesson Corporation (MCK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:58AM EDT. Marché ouvert.
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240628C00490000 | 2024-06-14 9:59AM EDT | 490.00 | 100.52 | 104.60 | 114.00 | 0.00 | - | - | 10 | 78.74% |
| MCK240628C00530000 | 2024-06-14 9:59AM EDT | 530.00 | 61.09 | 64.90 | 74.00 | 0.00 | - | - | 10 | 54.21% |
| MCK240628C00540000 | 2024-05-17 2:53PM EDT | 540.00 | 30.00 | 46.20 | 54.90 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240628C00550000 | 2024-06-17 3:49PM EDT | 550.00 | 49.77 | 46.20 | 54.00 | 0.00 | - | 2 | 4 | 59.30% |
| MCK240628C00560000 | 2024-06-05 11:11AM EDT | 560.00 | 22.50 | 36.30 | 43.70 | 0.00 | - | 1 | 51 | 50.32% |
| MCK240628C00570000 | 2024-06-12 3:54PM EDT | 570.00 | 19.45 | 25.60 | 34.80 | 0.00 | - | 3 | 3 | 45.40% |
| MCK240628C00572500 | 2024-06-13 1:02PM EDT | 572.50 | 18.65 | 24.00 | 31.90 | 0.00 | - | 1 | 0 | 42.08% |
| MCK240628C00575000 | 2024-06-12 12:20PM EDT | 575.00 | 13.78 | 21.60 | 29.00 | 0.00 | - | - | 1 | 38.76% |
| MCK240628C00580000 | 2024-06-17 12:24PM EDT | 580.00 | 20.00 | 18.50 | 24.60 | 0.00 | - | 5 | 7 | 36.00% |
| MCK240628C00585000 | 2024-06-12 10:42AM EDT | 585.00 | 8.00 | 13.80 | 20.20 | 0.00 | - | - | 1 | 32.89% |
| MCK240628C00590000 | 2024-06-17 2:45PM EDT | 590.00 | 11.92 | 11.00 | 15.10 | 0.00 | - | 3 | 21 | 27.63% |
| MCK240628C00592500 | 2024-06-14 3:57PM EDT | 592.50 | 6.47 | 8.40 | 13.40 | 0.00 | - | - | 1 | 26.94% |
| MCK240628C00600000 | 2024-06-17 3:38PM EDT | 600.00 | 6.10 | 4.50 | 8.60 | 0.00 | - | 5 | 18 | 24.37% |
| MCK240628C00605000 | 2024-06-18 9:37AM EDT | 605.00 | 5.09 | 2.95 | 6.90 | +0.43 | +9.23% | 12 | 112 | 25.18% |
| MCK240628C00610000 | 2024-06-17 3:38PM EDT | 610.00 | 2.70 | 1.85 | 4.80 | 0.00 | - | 2 | 27 | 24.02% |
| MCK240628C00620000 | 2024-05-10 3:11PM EDT | 620.00 | 2.11 | 0.80 | 2.70 | 0.00 | - | - | 25 | 24.77% |
| MCK240628C00630000 | 2024-06-14 12:42PM EDT | 630.00 | 1.32 | 0.40 | 3.60 | 0.00 | - | - | 6 | 34.25% |
| MCK240628C00635000 | 2024-06-13 3:11PM EDT | 635.00 | 0.45 | 0.30 | 3.40 | 0.00 | - | 19 | 19 | 36.55% |
| MCK240628C00640000 | 2024-06-10 12:14PM EDT | 640.00 | 0.50 | 0.30 | 1.50 | 0.00 | - | - | 5 | 30.87% |
| MCK240628C00645000 | 2024-06-14 9:35AM EDT | 645.00 | 0.50 | 0.25 | 1.65 | 0.00 | - | 3 | 10 | 34.19% |
| MCK240628C00750000 | 2024-06-17 2:29PM EDT | 750.00 | 0.15 | 0.05 | 2.80 | 0.00 | - | 2 | 3 | 75.34% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240628P00380000 | 2024-06-12 9:34AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 126.27% |
| MCK240628P00390000 | 2024-06-13 3:48PM EDT | 390.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 130.98% |
| MCK240628P00430000 | 2024-06-11 2:31PM EDT | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 95.41% |
| MCK240628P00510000 | 2024-06-07 3:50PM EDT | 510.00 | 0.42 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 55.57% |
| MCK240628P00520000 | 2024-06-06 12:32PM EDT | 520.00 | 0.60 | 0.10 | 2.25 | 0.00 | - | 1 | 6 | 50.17% |
| MCK240628P00530000 | 2024-06-10 2:51PM EDT | 530.00 | 0.50 | 0.15 | 1.45 | 0.00 | - | 1 | 10 | 46.73% |
| MCK240628P00540000 | 2024-06-05 12:27PM EDT | 540.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 5 | 16 | 41.26% |
| MCK240628P00550000 | 2024-06-12 12:19PM EDT | 550.00 | 0.80 | 0.20 | 1.50 | 0.00 | - | 2 | 6 | 35.38% |
| MCK240628P00560000 | 2024-06-13 2:02PM EDT | 560.00 | 0.91 | 0.30 | 1.50 | 0.00 | - | 1 | 12 | 29.42% |
| MCK240628P00565000 | 2024-06-11 10:34AM EDT | 565.00 | 2.00 | 0.35 | 1.50 | 0.00 | - | - | 3 | 26.38% |
| MCK240628P00570000 | 2024-06-17 12:29PM EDT | 570.00 | 0.85 | 0.35 | 1.45 | 0.00 | - | 1 | 18 | 23.05% |
| MCK240628P00575000 | 2024-06-12 9:32AM EDT | 575.00 | 5.10 | 0.45 | 3.70 | 0.00 | - | - | 1 | 28.24% |
| MCK240628P00577500 | 2024-06-10 11:42AM EDT | 577.50 | 5.50 | 0.50 | 3.90 | 0.00 | - | - | 5 | 26.96% |
| MCK240628P00580000 | 2024-06-06 11:23AM EDT | 580.00 | 6.30 | 0.55 | 3.50 | 0.00 | - | 1 | 5 | 23.75% |
| MCK240628P00587500 | 2024-06-10 11:23AM EDT | 587.50 | 9.70 | 1.15 | 5.10 | 0.00 | - | - | 1 | 21.97% |
| MCK240628P00592500 | 2024-06-17 1:46PM EDT | 592.50 | 4.70 | 1.85 | 6.30 | 0.00 | - | 5 | 5 | 20.13% |
| MCK240628P00600000 | 2024-06-17 2:39PM EDT | 600.00 | 7.70 | 4.90 | 9.40 | 0.00 | - | 5 | 5 | 18.62% |
| MCK240628P00630000 | 2024-05-23 1:51PM EDT | 630.00 | 69.00 | 27.40 | 36.00 | 0.00 | - | - | 0 | 31.46% |
