Marchés français ouverture 4 h 50 min
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 697,94 -22,53 (-0,06 %) EUR/USD
1,0746 +0,0003 (+0,03 %) HANG SENG
18 079,62 -33,01 (-0,18 %) Bitcoin EUR
62 116,21 -1 093,56 (-1,73 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250117C00170000 | 2023-06-05 10:06AM EDT | 170.00 | 233.50 | 258.50 | 262.80 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00175000 | 2023-11-06 11:32AM EDT | 175.00 | 296.99 | 288.50 | 293.50 | 0.00 | - | 2 | 21 | 0.00% |
| MCK250117C00180000 | 2024-02-26 1:30PM EDT | 180.00 | 349.00 | 363.00 | 367.00 | 0.00 | - | 5 | 5 | 0.00% |
| MCK250117C00185000 | 2023-11-17 10:38AM EDT | 185.00 | 275.79 | 260.50 | 265.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00190000 | 2023-10-03 9:38AM EDT | 190.00 | 258.13 | 266.00 | 270.50 | 0.00 | - | 2 | 2 | 0.00% |
| MCK250117C00195000 | 2022-11-23 3:01PM EDT | 195.00 | 206.13 | 206.00 | 211.00 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00200000 | 2023-09-22 11:38AM EDT | 200.00 | 251.15 | 263.00 | 267.50 | 0.00 | - | 2 | 5 | 0.00% |
| MCK250117C00210000 | 2023-11-29 4:54PM EDT | 210.00 | 257.04 | 259.50 | 264.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCK250117C00220000 | 2024-01-18 4:09PM EDT | 220.00 | 280.92 | 297.00 | 302.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00240000 | 2024-01-18 4:10PM EDT | 240.00 | 263.02 | 278.00 | 283.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCK250117C00250000 | 2023-02-09 4:37PM EDT | 250.00 | 140.30 | 113.50 | 117.50 | 0.00 | - | 1 | 2 | 0.00% |
| MCK250117C00260000 | 2024-01-18 4:05PM EDT | 260.00 | 243.63 | 259.00 | 264.00 | 0.00 | - | 2 | 2 | 0.00% |
| MCK250117C00270000 | 2023-08-14 2:45PM EDT | 270.00 | 186.50 | 169.20 | 173.90 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00280000 | 2023-05-09 10:06AM EDT | 280.00 | 140.00 | 132.50 | 136.60 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00290000 | 2022-12-07 3:58PM EDT | 290.00 | 138.35 | 134.00 | 139.00 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00300000 | 2022-11-08 3:53PM EDT | 300.00 | 142.33 | 125.50 | 130.50 | 0.00 | - | 2 | 2 | 0.00% |
| MCK250117C00310000 | 2024-01-16 2:31PM EDT | 310.00 | 193.35 | 207.00 | 212.00 | 0.00 | - | 43 | 51 | 0.00% |
| MCK250117C00320000 | 2024-05-20 1:57PM EDT | 320.00 | 250.25 | 276.00 | 285.70 | 0.00 | - | 10 | 13 | 62.13% |
| MCK250117C00330000 | 2024-01-18 4:12PM EDT | 330.00 | 180.82 | 194.00 | 199.00 | 0.00 | - | 1 | 5 | 0.00% |
| MCK250117C00340000 | 2024-04-30 2:36PM EDT | 340.00 | 209.78 | 227.00 | 236.00 | 0.00 | - | 1 | 31 | 0.00% |
| MCK250117C00350000 | 2024-06-13 10:06AM EDT | 350.00 | 243.03 | 247.00 | 256.70 | +48.93 | +25.21% | 2 | 33 | 56.20% |
| MCK250117C00360000 | 2024-01-31 10:30AM EDT | 360.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCK250117C00370000 | 2023-12-07 2:22PM EDT | 370.00 | 114.80 | 131.40 | 135.00 | 0.00 | - | 1 | 34 | 0.00% |
| MCK250117C00380000 | 2024-02-07 4:28PM EDT | 380.00 | 160.00 | 164.50 | 168.50 | 0.00 | - | 2 | 7 | 0.00% |
| MCK250117C00390000 | 2024-01-02 12:35PM EDT | 390.00 | 109.40 | 133.30 | 136.70 | 0.00 | - | 10 | 144 | 0.00% |
| MCK250117C00400000 | 2024-05-09 2:06PM EDT | 400.00 | 170.30 | 195.20 | 205.00 | 0.00 | - | 1 | 13 | 48.56% |
| MCK250117C00410000 | 2024-05-08 9:50AM EDT | 410.00 | 161.93 | 186.00 | 195.20 | 0.00 | - | 1 | 116 | 46.51% |
| MCK250117C00420000 | 2024-05-21 3:57PM EDT | 420.00 | 149.11 | 180.60 | 190.00 | 0.00 | - | 2 | 149 | 49.25% |
| MCK250117C00430000 | 2024-05-03 3:38PM EDT | 430.00 | 120.20 | 149.50 | 159.00 | 0.00 | - | 2 | 143 | 0.00% |
| MCK250117C00440000 | 2024-05-14 9:30AM EDT | 440.00 | 133.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MCK250117C00450000 | 2024-05-14 9:30AM EDT | 450.00 | 124.30 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| MCK250117C00460000 | 2024-05-15 9:30AM EDT | 460.00 | 111.45 | 144.60 | 152.60 | 0.00 | - | 1 | 80 | 42.27% |
| MCK250117C00470000 | 2024-05-22 9:36AM EDT | 470.00 | 107.42 | 136.50 | 143.70 | 0.00 | - | 1 | 187 | 40.87% |
| MCK250117C00480000 | 2024-06-03 11:29AM EDT | 480.00 | 115.00 | 126.60 | 135.00 | 0.00 | - | 1 | 66 | 39.59% |
| MCK250117C00490000 | 2024-06-10 3:39PM EDT | 490.00 | 121.00 | 118.40 | 126.00 | 0.00 | - | 3 | 215 | 38.02% |
| MCK250117C00500000 | 2024-06-10 3:02PM EDT | 500.00 | 111.00 | 109.60 | 118.00 | 0.00 | - | 2 | 254 | 37.14% |
| MCK250117C00510000 | 2024-03-01 11:38AM EDT | 510.00 | 66.47 | 68.30 | 71.40 | 0.00 | - | 1 | 105 | 0.00% |
| MCK250117C00520000 | 2024-06-12 10:14AM EDT | 520.00 | 84.12 | 93.00 | 100.20 | 0.00 | - | 1 | 166 | 33.91% |
| MCK250117C00540000 | 2024-06-07 2:53PM EDT | 540.00 | 76.94 | 78.00 | 83.30 | 0.00 | - | 1 | 131 | 31.03% |
| MCK250117C00560000 | 2024-06-11 3:33PM EDT | 560.00 | 65.00 | 65.20 | 69.20 | 0.00 | - | 18 | 52 | 29.48% |
| MCK250117C00580000 | 2024-06-13 3:55PM EDT | 580.00 | 54.00 | 51.60 | 55.60 | +4.77 | +9.69% | 19 | 169 | 27.67% |
| MCK250117C00600000 | 2024-06-13 10:41AM EDT | 600.00 | 37.50 | 39.90 | 44.40 | +2.20 | +6.23% | 5 | 159 | 26.58% |
| MCK250117C00620000 | 2024-06-12 11:50AM EDT | 620.00 | 27.00 | 30.40 | 35.00 | 0.00 | - | 5 | 426 | 25.80% |
| MCK250117C00640000 | 2024-06-10 1:02PM EDT | 640.00 | 22.62 | 20.30 | 27.40 | 0.00 | - | 1 | 146 | 25.31% |
| MCK250117C00660000 | 2024-06-12 11:24AM EDT | 660.00 | 13.90 | 16.60 | 19.10 | 0.00 | - | 7 | 1,021 | 23.64% |
| MCK250117C00680000 | 2024-06-10 11:46AM EDT | 680.00 | 10.37 | 10.60 | 15.00 | 0.00 | - | 1 | 45 | 23.83% |
| MCK250117C00700000 | 2024-06-05 12:20PM EDT | 700.00 | 5.88 | 7.70 | 10.70 | 0.00 | - | 1 | 37 | 23.22% |
| MCK250117C00720000 | 2024-05-21 9:38AM EDT | 720.00 | 4.50 | 4.20 | 7.50 | 0.00 | - | - | 2 | 22.73% |
| MCK250117C00740000 | 2024-05-31 11:42AM EDT | 740.00 | 2.82 | 1.35 | 8.20 | 0.00 | - | 1 | 5 | 25.47% |
| MCK250117C00760000 | 2024-03-26 2:44PM EDT | 760.00 | 2.20 | 1.90 | 2.80 | 0.00 | - | 1 | 1 | 20.93% |
| MCK250117C00800000 | 2024-04-18 2:22PM EDT | 800.00 | 0.72 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 27.15% |
| MCK250117C00840000 | 2024-05-31 11:42AM EDT | 840.00 | 2.57 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 30.15% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250117P00170000 | 2023-12-15 4:04PM EDT | 170.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 13 | 34 | 62.26% |
| MCK250117P00175000 | 2023-12-11 10:30AM EDT | 175.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 66.82% |
| MCK250117P00180000 | 2024-02-12 4:00PM EDT | 180.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 6 | 33 | 69.80% |
| MCK250117P00185000 | 2023-12-12 10:30AM EDT | 185.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 15 | 18 | 67.97% |
| MCK250117P00190000 | 2023-12-12 10:30AM EDT | 190.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 15 | 17 | 66.77% |
| MCK250117P00195000 | 2023-12-14 10:34AM EDT | 195.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 65.60% |
| MCK250117P00200000 | 2023-12-15 10:34AM EDT | 200.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 1 | 8 | 64.45% |
| MCK250117P00210000 | 2023-12-15 10:34AM EDT | 210.00 | 0.70 | 0.00 | 1.90 | 0.00 | - | 2 | 8 | 62.45% |
| MCK250117P00220000 | 2024-02-21 2:54PM EDT | 220.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 44 | 1,204 | 57.86% |
| MCK250117P00230000 | 2024-01-19 1:22PM EDT | 230.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 2 | 7 | 53.78% |
| MCK250117P00240000 | 2023-01-06 1:54PM EDT | 240.00 | 10.80 | 6.10 | 9.00 | 0.00 | - | 6 | 4 | 80.77% |
| MCK250117P00250000 | 2024-05-21 3:07PM EDT | 250.00 | 0.55 | 0.00 | 3.00 | 0.00 | - | 1 | 10 | 56.42% |
| MCK250117P00260000 | 2023-11-29 2:07PM EDT | 260.00 | 1.48 | 0.10 | 3.30 | 0.00 | - | 10 | 10 | 55.20% |
| MCK250117P00270000 | 2023-08-01 3:49PM EDT | 270.00 | 5.15 | 3.00 | 6.80 | 0.00 | - | 1 | 18 | 64.70% |
| MCK250117P00280000 | 2024-06-13 9:30AM EDT | 280.00 | 0.10 | 0.05 | 1.80 | -1.73 | -94.54% | 5 | 10 | 51.17% |
| MCK250117P00290000 | 2024-05-21 3:07PM EDT | 290.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 47.53% |
| MCK250117P00300000 | 2024-03-22 12:18PM EDT | 300.00 | 1.05 | 0.25 | 1.35 | 0.00 | - | 2 | 52 | 44.71% |
| MCK250117P00310000 | 2023-09-06 9:47AM EDT | 310.00 | 10.39 | 6.80 | 8.40 | 0.00 | - | 2 | 25 | 60.67% |
| MCK250117P00320000 | 2023-09-26 12:05PM EDT | 320.00 | 7.92 | 5.50 | 9.40 | 0.00 | - | 21 | 72 | 57.87% |
| MCK250117P00330000 | 2024-02-26 11:54AM EDT | 330.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 2 | 55 | 39.77% |
| MCK250117P00340000 | 2024-02-20 3:19PM EDT | 340.00 | 2.57 | 0.70 | 2.05 | 0.00 | - | 3 | 54 | 40.13% |
| MCK250117P00350000 | 2024-06-12 11:50AM EDT | 350.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | 1 | 28 | 44.28% |
| MCK250117P00360000 | 2023-12-19 4:53PM EDT | 360.00 | 9.80 | 4.60 | 8.50 | 0.00 | - | 1 | 9 | 50.32% |
| MCK250117P00370000 | 2024-04-26 11:02AM EDT | 370.00 | 2.40 | 0.35 | 3.60 | 0.00 | - | 1 | 251 | 38.97% |
| MCK250117P00380000 | 2024-06-06 12:39PM EDT | 380.00 | 0.95 | 0.05 | 5.00 | 0.00 | - | 1 | 66 | 40.02% |
| MCK250117P00390000 | 2024-05-14 2:23PM EDT | 390.00 | 1.58 | 0.05 | 4.40 | 0.00 | - | 1 | 148 | 36.94% |
| MCK250117P00400000 | 2024-06-06 12:38PM EDT | 400.00 | 1.35 | 0.35 | 4.30 | 0.00 | - | 1 | 73 | 34.91% |
| MCK250117P00410000 | 2024-06-11 11:27AM EDT | 410.00 | 2.20 | 0.40 | 5.00 | 0.00 | - | 1 | 49 | 34.36% |
| MCK250117P00420000 | 2024-06-11 1:13PM EDT | 420.00 | 2.45 | 0.50 | 5.00 | 0.00 | - | 2 | 233 | 32.54% |
| MCK250117P00430000 | 2024-06-11 1:16PM EDT | 430.00 | 2.65 | 0.60 | 4.80 | 0.00 | - | 3 | 205 | 30.44% |
| MCK250117P00440000 | 2024-06-11 3:49PM EDT | 440.00 | 2.05 | 0.80 | 5.00 | 0.00 | - | 2 | 131 | 29.01% |
| MCK250117P00450000 | 2024-05-17 3:22PM EDT | 450.00 | 4.25 | 1.00 | 4.40 | 0.00 | - | 3 | 112 | 26.38% |
| MCK250117P00460000 | 2024-06-06 1:24PM EDT | 460.00 | 3.20 | 1.25 | 4.40 | 0.00 | - | 3 | 157 | 24.72% |
| MCK250117P00470000 | 2024-05-22 1:53PM EDT | 470.00 | 6.30 | 2.70 | 5.10 | 0.00 | - | 1 | 182 | 24.03% |
| MCK250117P00480000 | 2024-06-03 10:14AM EDT | 480.00 | 6.00 | 2.10 | 9.40 | 0.00 | - | 1 | 37 | 27.13% |
| MCK250117P00490000 | 2024-06-03 10:46AM EDT | 490.00 | 7.30 | 4.70 | 7.30 | 0.00 | - | 6 | 14 | 23.16% |
| MCK250117P00500000 | 2024-06-12 12:47PM EDT | 500.00 | 8.09 | 5.70 | 7.70 | 0.00 | - | 26 | 220 | 21.79% |
| MCK250117P00510000 | 2024-06-05 10:55AM EDT | 510.00 | 9.50 | 7.10 | 9.80 | 0.00 | - | 1 | 51 | 21.90% |
| MCK250117P00520000 | 2024-06-03 3:54PM EDT | 520.00 | 12.30 | 6.60 | 11.70 | 0.00 | - | 4 | 30 | 21.56% |
| MCK250117P00540000 | 2024-06-12 9:33AM EDT | 540.00 | 14.40 | 12.80 | 16.20 | 0.00 | - | 1 | 82 | 20.77% |
| MCK250117P00560000 | 2024-06-12 10:45AM EDT | 560.00 | 20.30 | 17.40 | 20.90 | 0.00 | - | 2 | 81 | 19.31% |
| MCK250117P00580000 | 2024-06-12 9:32AM EDT | 580.00 | 27.10 | 23.90 | 27.80 | 0.00 | - | 1 | 1,015 | 18.33% |
| MCK250117P00600000 | 2024-06-13 10:42AM EDT | 600.00 | 37.00 | 32.10 | 36.70 | -7.50 | -16.85% | 5 | 1 | 17.47% |
