La bourse est fermée

McKesson Corporation (MCK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
536,85-2,41 (-0,45 %)
À la clôture : 04:00PM EDT
536,85 0,00 (0,00 %)
Échanges après Bourse : 07:52PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCK240405C004350002024-03-28 2:30PM EDT435.00101.65100.50104.70+5.22+5.41%101077.93%
MCK240405C004750002024-03-28 2:30PM EDT475.0061.7060.5065.00+5.22+9.24%101051.69%
MCK240405C004850002024-03-15 9:41AM EDT485.0042.3050.5054.800.00-1160.62%
MCK240405C004900002024-03-07 4:04PM EDT490.0039.1045.5049.800.00-1156.25%
MCK240405C005000002024-03-07 4:04PM EDT500.0030.4035.5040.000.00-1148.46%
MCK240405C005150002024-03-01 3:26PM EDT515.0018.9020.5025.000.00-1134.49%
MCK240405C005200002024-03-28 3:20PM EDT520.0018.8116.2020.40+1.31+7.49%25231.23%
MCK240405C005250002024-03-21 3:06PM EDT525.0014.1012.7016.00+0.35+2.55%1828.19%
MCK240405C005275002024-03-27 11:13AM EDT527.5010.2010.0013.200.00-2124.28%
MCK240405C005300002024-03-27 1:14PM EDT530.008.797.6011.700.00-51224.76%
MCK240405C005325002024-03-28 11:12AM EDT532.508.917.408.00+2.71+43.71%1117.59%
MCK240405C005350002024-03-28 3:33PM EDT535.007.005.706.50+0.40+6.06%31417.46%
MCK240405C005375002024-03-28 2:28PM EDT537.504.504.404.90-1.80-28.57%5316.45%
MCK240405C005400002024-03-28 1:21PM EDT540.004.173.404.00+0.07+1.71%72117.07%
MCK240405C005425002024-03-28 1:21PM EDT542.503.172.353.20+1.09+52.40%1417.49%
MCK240405C005450002024-03-28 11:57AM EDT545.001.911.752.40+0.28+17.18%21417.37%
MCK240405C005500002024-03-28 3:39PM EDT550.001.200.602.10-0.70-36.84%71620.96%
MCK240405C005550002024-03-28 12:38PM EDT555.000.450.251.75-0.60-57.14%2423.65%
MCK240405C005600002024-03-15 1:34PM EDT560.001.510.101.400.00-1225.67%
MCK240405C005650002024-03-20 12:03PM EDT565.000.900.000.300.00-104120.26%
MCK240405C005700002024-03-25 9:59AM EDT570.000.380.001.400.00-256632.76%
MCK240405C005750002024-03-22 1:12PM EDT575.000.350.001.350.00-2335.77%
MCK240405C005850002024-03-22 1:54PM EDT585.000.300.001.350.00-5542.15%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCK240405P004350002024-03-22 3:08PM EDT435.000.100.001.350.00-2276.51%
MCK240405P004700002024-03-07 12:32PM EDT470.001.040.001.350.00--152.20%
MCK240405P004800002024-03-22 9:55AM EDT480.000.200.001.350.00-2352.76%
MCK240405P004850002024-03-22 9:57AM EDT485.000.200.001.150.00-33347.10%
MCK240405P004900002024-03-21 10:31AM EDT490.000.300.000.700.00-104038.79%
MCK240405P004950002024-03-21 10:34AM EDT495.000.350.001.150.00-202139.62%
MCK240405P005000002024-03-22 3:41PM EDT500.000.300.001.000.00-14734.62%
MCK240405P005050002024-03-28 11:55AM EDT505.000.150.001.35-1.78-92.23%124433.48%
MCK240405P005075002024-03-27 11:52AM EDT507.500.400.001.350.00-101031.51%
MCK240405P005100002024-03-18 10:50AM EDT510.001.740.000.250.00-2919.83%
MCK240405P005125002024-03-27 12:35PM EDT512.500.490.050.150.00-101316.65%
MCK240405P005150002024-03-28 3:58PM EDT515.000.200.100.35-4.50-95.74%5317.92%
MCK240405P005175002024-03-27 11:52AM EDT517.501.000.100.750.00-101019.61%
MCK240405P005200002024-03-28 11:54AM EDT520.000.560.200.75-0.62-52.54%503017.70%
MCK240405P005225002024-03-28 10:15AM EDT522.501.050.550.85-0.50-32.26%23016.37%
MCK240405P005250002024-03-26 11:29AM EDT525.001.060.752.20-0.74-41.11%50520.64%
MCK240405P005275002024-03-28 3:37PM EDT527.501.350.252.70-1.65-55.00%70420.06%
MCK240405P005300002024-03-28 3:37PM EDT530.001.851.852.25-2.05-52.56%68815.67%
MCK240405P005325002024-03-28 3:17PM EDT532.503.002.653.00-1.40-31.82%10115.42%
MCK240405P005350002024-03-28 12:36PM EDT535.004.043.504.10-0.56-12.17%42515.71%
MCK240405P005375002024-03-27 2:29PM EDT537.505.924.705.200.00-4515.35%
MCK240405P005400002024-03-28 12:26PM EDT540.006.606.006.70-0.50-7.04%11415.62%
MCK240405P005425002024-03-26 2:28PM EDT542.508.807.508.400.00-3315.95%