La bourse ferme dans 1 h 31 min

McKesson Corporation (MCK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
596,43-1,02 (-0,17 %)
À partir de 09:59AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCK250117C001700002023-06-05 10:06AM EDT170.00233.50258.50262.800.00--10.00%
MCK250117C001750002023-11-06 11:32AM EDT175.00296.99288.50293.500.00-2210.00%
MCK250117C001800002024-02-26 1:30PM EDT180.00349.00363.00367.000.00-550.00%
MCK250117C001850002023-11-17 10:38AM EDT185.00275.79260.50265.000.00-110.00%
MCK250117C001900002023-10-03 9:38AM EDT190.00258.13266.00270.500.00-220.00%
MCK250117C001950002022-11-23 3:01PM EDT195.00206.13206.00211.000.00--10.00%
MCK250117C002000002023-09-22 11:38AM EDT200.00251.15263.00267.500.00-250.00%
MCK250117C002100002023-11-29 4:54PM EDT210.00257.04259.50264.000.00-200.00%
MCK250117C002200002024-01-18 4:09PM EDT220.00280.92297.00302.000.00-110.00%
MCK250117C002400002024-01-18 4:10PM EDT240.00263.02278.00283.000.00-120.00%
MCK250117C002500002023-02-09 4:37PM EDT250.00140.30113.50117.500.00-120.00%
MCK250117C002600002024-01-18 4:05PM EDT260.00243.63259.00264.000.00-220.00%
MCK250117C002700002023-08-14 2:45PM EDT270.00186.50169.20173.900.00--10.00%
MCK250117C002800002023-05-09 10:06AM EDT280.00140.00132.50136.600.00-110.00%
MCK250117C002900002022-12-07 3:58PM EDT290.00138.35134.00139.000.00--10.00%
MCK250117C003000002022-11-08 3:53PM EDT300.00142.33125.50130.500.00-220.00%
MCK250117C003100002024-01-16 2:31PM EDT310.00193.35207.00212.000.00-43510.00%
MCK250117C003200002024-05-20 1:57PM EDT320.00250.25283.60292.400.00-101366.35%
MCK250117C003300002024-01-18 4:12PM EDT330.00180.82194.00199.000.00-150.00%
MCK250117C003400002024-04-30 2:36PM EDT340.00209.78227.00236.000.00-1310.00%
MCK250117C003500002024-06-13 10:06AM EDT350.00243.03254.80263.500.00-23260.22%
MCK250117C003600002024-01-31 10:30AM EDT360.00156.000.000.000.00-130.00%
MCK250117C003700002023-12-07 2:22PM EDT370.00114.80131.40135.000.00-1340.00%
MCK250117C003800002024-02-07 4:28PM EDT380.00160.00164.50168.500.00-270.00%
MCK250117C003900002024-01-02 12:35PM EDT390.00109.40133.30136.700.00-101440.00%
MCK250117C004000002024-05-09 2:06PM EDT400.00170.30195.20205.000.00-11342.79%
MCK250117C004100002024-05-08 9:50AM EDT410.00161.93186.00195.200.00-111641.00%
MCK250117C004200002024-05-21 3:57PM EDT420.00149.11187.80196.600.00-214951.68%
MCK250117C004300002024-05-03 3:38PM EDT430.00120.20149.50159.000.00-21430.00%
MCK250117C004400002024-05-14 9:30AM EDT440.00133.200.000.000.00-1390.00%
MCK250117C004500002024-05-14 9:30AM EDT450.00124.300.000.000.00-11930.00%
MCK250117C004600002024-05-15 9:30AM EDT460.00111.45143.60152.300.00-18038.41%
MCK250117C004700002024-05-22 9:36AM EDT470.00107.42141.90150.000.00-118742.84%
MCK250117C004800002024-06-03 11:29AM EDT480.00115.00132.00140.700.00-16641.07%
MCK250117C004900002024-06-10 3:39PM EDT490.00121.00123.10132.400.00-321540.03%
MCK250117C005000002024-06-10 3:02PM EDT500.00111.00114.40122.900.00-225438.05%
MCK250117C005100002024-06-17 9:30AM EDT510.00105.41106.80115.000.00-1810037.18%
MCK250117C005200002024-06-12 10:14AM EDT520.0084.1297.40106.800.00-116636.01%
MCK250117C005400002024-06-07 2:53PM EDT540.0076.9482.1090.600.00-113133.57%
MCK250117C005600002024-06-11 3:33PM EDT560.0065.0067.9075.000.00-185231.14%
MCK250117C005800002024-06-13 3:55PM EDT580.0054.0056.1061.500.00-1917029.48%
MCK250117C006000002024-06-18 9:38AM EDT600.0046.9044.6049.20+1.40+3.08%116827.93%
MCK250117C006200002024-06-17 1:24PM EDT620.0034.9033.5038.600.00-342726.68%
MCK250117C006400002024-06-10 1:02PM EDT640.0022.6223.8029.800.00-114625.73%
MCK250117C006600002024-06-12 11:24AM EDT660.0013.9016.4022.600.00-71,02124.97%
MCK250117C006800002024-06-10 11:46AM EDT680.0010.3710.8017.300.00-14524.65%
MCK250117C007000002024-06-05 12:20PM EDT700.005.886.8012.300.00-13723.82%
MCK250117C007200002024-06-14 3:12PM EDT720.005.314.509.400.00-1223.87%
MCK250117C007400002024-05-31 11:42AM EDT740.002.823.507.100.00-1523.89%
MCK250117C007600002024-03-26 2:44PM EDT760.002.201.902.800.00-1120.51%
MCK250117C008000002024-04-18 2:22PM EDT800.000.720.104.800.00-1126.75%
MCK250117C008400002024-05-31 11:42AM EDT840.002.570.054.000.00-1128.75%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCK250117P001700002023-12-15 4:04PM EDT170.000.350.000.450.00-133463.23%
MCK250117P001750002023-12-11 10:30AM EDT175.000.500.001.000.00-1867.85%
MCK250117P001800002024-02-12 4:00PM EDT180.000.200.001.650.00-63370.87%
MCK250117P001850002023-12-12 10:30AM EDT185.000.300.001.600.00-151869.04%
MCK250117P001900002023-12-12 10:30AM EDT190.000.300.001.650.00-151767.82%
MCK250117P001950002023-12-14 10:34AM EDT195.000.550.001.700.00-1366.65%
MCK250117P002000002023-12-15 10:34AM EDT200.000.550.001.750.00-1865.48%
MCK250117P002100002023-12-15 10:34AM EDT210.000.700.001.900.00-2863.46%
MCK250117P002200002024-02-21 2:54PM EDT220.000.800.001.500.00-441,20458.83%
MCK250117P002300002024-01-19 1:22PM EDT230.000.500.001.200.00-2754.71%
MCK250117P002400002023-01-06 1:54PM EDT240.0010.806.109.000.00-6482.06%
MCK250117P002500002024-05-21 3:07PM EDT250.000.550.001.500.00-11051.77%
MCK250117P002600002023-11-29 2:07PM EDT260.001.480.103.300.00-101056.18%
MCK250117P002700002023-08-01 3:49PM EDT270.005.153.006.800.00-11865.83%
MCK250117P002800002024-06-13 9:30AM EDT280.000.100.051.500.00-51550.57%
MCK250117P002900002024-05-21 3:07PM EDT290.000.600.001.500.00-1648.45%
MCK250117P003000002024-03-22 12:18PM EDT300.001.050.251.350.00-25245.61%
MCK250117P003100002023-09-06 9:47AM EDT310.0010.396.808.400.00-22561.81%
MCK250117P003200002023-09-26 12:05PM EDT320.007.925.509.400.00-217258.99%
MCK250117P003300002024-02-26 11:54AM EDT330.002.050.001.500.00-25540.63%
MCK250117P003400002024-02-20 3:19PM EDT340.002.570.702.050.00-35441.00%
MCK250117P003500002024-06-12 11:50AM EDT350.000.800.102.500.00-12840.66%
MCK250117P003600002023-12-19 4:53PM EDT360.009.804.608.500.00-1951.41%
MCK250117P003700002024-04-26 11:02AM EDT370.002.400.353.600.00-125139.88%
MCK250117P003800002024-06-06 12:39PM EDT380.000.950.053.000.00-16636.56%
MCK250117P003900002024-05-14 2:23PM EDT390.001.580.054.400.00-114837.87%
MCK250117P004000002024-06-06 12:38PM EDT400.001.350.251.500.00-17328.85%
MCK250117P004100002024-06-11 11:27AM EDT410.002.200.403.700.00-14932.84%
MCK250117P004200002024-06-11 1:13PM EDT420.002.450.553.900.00-223331.49%
MCK250117P004300002024-06-11 1:16PM EDT430.002.650.804.400.00-320530.66%
MCK250117P004400002024-06-11 3:49PM EDT440.002.051.053.600.00-213127.56%
MCK250117P004500002024-05-17 3:22PM EDT450.004.250.857.200.00-311231.19%
MCK250117P004600002024-06-06 1:24PM EDT460.003.201.703.600.00-315724.31%
MCK250117P004700002024-05-22 1:53PM EDT470.006.301.104.400.00-118223.93%
MCK250117P004800002024-06-03 10:14AM EDT480.006.001.406.200.00-13724.60%
MCK250117P004900002024-06-14 1:53PM EDT490.005.901.857.000.00-31723.77%
MCK250117P005000002024-06-12 12:47PM EDT500.008.093.107.900.00-2622022.93%
MCK250117P005100002024-06-05 10:55AM EDT510.009.504.909.300.00-15122.44%
MCK250117P005200002024-06-03 3:54PM EDT520.0012.306.3010.700.00-43021.78%
MCK250117P005400002024-06-12 9:33AM EDT540.0014.409.6014.500.00-18220.71%
MCK250117P005600002024-06-12 10:45AM EDT560.0020.3014.6020.100.00-28120.06%
MCK250117P005800002024-06-12 9:32AM EDT580.0027.1021.5026.000.00-11,01518.71%
MCK250117P006000002024-06-13 10:42AM EDT600.0037.0029.3034.700.00-5618.02%