La bourse ferme dans 7 h 13 min

McKesson Corporation (MCK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
529,71-3,93 (-0,74 %)
À la clôture : 04:00PM EDT
529,71 0,00 (0,00 %)
Avant Bourse : 04:09AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCK240322C003900002024-03-15 3:14PM EDT390.00140.93138.30141.200.00-11104.69%
MCK240322C004350002024-03-14 2:27PM EDT435.0095.0093.2096.200.00-100119.68%
MCK240322C004750002024-03-14 2:27PM EDT475.0055.1052.5056.500.00-10178.71%
MCK240322C004800002024-03-08 1:50PM EDT480.0048.2547.5052.000.00-101078.13%
MCK240322C004850002024-02-28 3:22PM EDT485.0039.4042.5046.600.00-202168.21%
MCK240322C004900002024-03-14 12:19PM EDT490.0037.1037.6041.600.00-31062.35%
MCK240322C004950002024-02-28 3:22PM EDT495.0030.3032.5036.500.00-202055.52%
MCK240322C005000002024-03-07 11:41AM EDT500.0026.4528.6032.000.00-1253.70%
MCK240322C005025002024-03-15 3:25PM EDT502.5029.9226.0029.500.00--150.55%
MCK240322C005050002024-02-29 4:47PM EDT505.0023.1023.5027.000.00-17747.36%
MCK240322C005100002024-03-14 3:10PM EDT510.0022.2018.6022.500.00-11144.18%
MCK240322C005125002024-03-14 12:21PM EDT512.5017.5516.2019.100.00--134.84%
MCK240322C005150002024-03-15 12:06PM EDT515.0015.2114.4016.800.00-1632.86%
MCK240322C005200002024-03-15 3:54PM EDT520.0014.809.7013.400.00-101134.56%
MCK240322C005225002024-03-12 11:13AM EDT522.5010.507.3010.100.00--6426.38%
MCK240322C005250002024-03-18 12:36PM EDT525.008.916.807.90+0.64+7.74%82723.66%
MCK240322C005275002024-03-18 3:14PM EDT527.506.305.306.20-1.60-20.25%11622.73%
MCK240322C005300002024-03-18 3:53PM EDT530.003.903.804.80-3.70-48.68%11640622.34%
MCK240322C005325002024-03-18 1:48PM EDT532.503.302.853.60-2.78-45.72%121821.95%
MCK240322C005350002024-03-18 3:34PM EDT535.002.392.002.70-2.38-49.90%161922.02%
MCK240322C005375002024-03-18 12:26PM EDT537.502.501.252.00-0.27-9.75%94622.22%
MCK240322C005400002024-03-18 3:09PM EDT540.001.300.401.85-1.05-44.68%153924.81%
MCK240322C005425002024-03-18 2:54PM EDT542.500.810.251.35-1.14-58.46%21424.81%
MCK240322C005450002024-03-18 2:54PM EDT545.000.570.301.05-0.53-48.18%4425.49%
MCK240322C005500002024-03-18 12:20PM EDT550.000.500.050.75-0.31-38.27%23928.03%
MCK240322C005550002024-03-15 1:59PM EDT555.000.500.050.800.00-13133.37%
MCK240322C005600002024-03-18 9:30AM EDT560.000.350.000.300.00-11830.76%
MCK240322C005650002024-03-18 9:39AM EDT565.000.220.000.95-2.88-92.90%1144.31%
MCK240322C005700002024-03-05 4:56PM EDT570.000.750.000.750.00-12246.19%
MCK240322C005750002024-03-12 9:39AM EDT575.000.250.000.950.00-12153.10%
MCK240322C005800002024-03-15 10:34AM EDT580.000.240.001.400.00-113653.66%
MCK240322C005850002024-03-07 4:51PM EDT585.000.350.000.950.00-7853.47%
MCK240322C005900002024-02-06 12:12PM EDT590.001.320.002.300.00--2468.29%
MCK240322C006100002024-03-18 2:40PM EDT610.000.10--+0.10---0.00%
Options de ventepour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCK240322P003800002024-03-01 2:14PM EDT380.000.050.000.750.00-11146.78%
MCK240322P004550002024-02-08 1:27PM EDT455.002.300.001.900.00--188.33%
MCK240322P004600002024-02-07 4:33PM EDT460.001.920.001.900.00--183.15%
MCK240322P004650002024-02-07 4:33PM EDT465.002.260.001.950.00--178.42%
MCK240322P004700002024-02-23 4:58PM EDT470.000.760.001.350.00-31367.87%
MCK240322P004750002024-03-18 9:30AM EDT475.000.100.001.10-1.66-94.32%1560.47%
MCK240322P004800002024-03-01 2:14PM EDT480.000.600.001.350.00-11158.01%
MCK240322P004850002024-03-18 11:17AM EDT485.000.100.001.10-0.90-90.00%3750.88%
MCK240322P004900002024-03-18 9:30AM EDT490.000.300.000.150.00-15736.52%
MCK240322P004950002024-03-15 3:50PM EDT495.000.280.000.950.00-107046.75%
MCK240322P005000002024-03-15 3:36PM EDT500.000.540.000.950.00-128241.41%
MCK240322P005025002024-03-18 10:26AM EDT502.500.200.000.40-1.40-87.50%2231.57%
MCK240322P005050002024-03-06 12:40PM EDT505.001.450.050.950.00-1136.00%
MCK240322P005075002024-03-15 3:50PM EDT507.500.720.050.700.00-10830.62%
MCK240322P005100002024-03-14 1:14PM EDT510.001.100.101.100.00-2331.81%
MCK240322P005125002024-03-11 12:15PM EDT512.503.100.151.700.00-32233.51%
MCK240322P005150002024-03-18 2:35PM EDT515.000.650.400.80-1.32-67.01%2823.44%
MCK240322P005175002024-03-18 12:04PM EDT517.500.640.101.00-5.11-88.87%131722.14%
MCK240322P005200002024-03-18 2:54PM EDT520.001.320.601.35-0.43-24.57%92021.40%
MCK240322P005225002024-03-18 3:50PM EDT522.501.851.501.85-1.15-38.33%9520.85%
MCK240322P005250002024-03-18 3:07PM EDT525.002.202.102.75-0.43-16.35%131021.51%
MCK240322P005275002024-03-18 9:49AM EDT527.502.702.953.70-1.38-33.82%52621.40%
MCK240322P005300002024-03-18 3:10PM EDT530.003.904.004.60-0.35-8.24%81720.13%
MCK240322P005325002024-03-18 3:01PM EDT532.505.605.306.30-1.90-25.33%11121.53%
MCK240322P005350002024-03-18 10:02AM EDT535.004.426.908.10-4.24-48.96%21122.57%
MCK240322P005375002024-03-14 12:24PM EDT537.5010.908.2010.900.00--228.04%
MCK240322P005500002024-02-08 10:45AM EDT550.0050.0021.9025.500.00--057.21%
MCK240322P005850002024-02-12 12:04PM EDT585.0088.7856.3059.500.00--079.28%