La bourse ferme dans 1 h 34 min
CAC 40
7 628,36 +56,79 (+0,75 %) Euro Stoxx 50
4 912,78 +32,36 (+0,66 %) Dow Jones
38 876,93 +98,83 (+0,25 %) EUR/USD
1,0752 +0,0016 (+0,15 %) Gold future
2 334,80 +5,80 (+0,25 %) Bitcoin EUR
60 258,55 -393,88 (-0,65 %)
McKesson Corporation (MCK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:56AM EDT. Marché ouvert.
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240621C00480000 | 2024-06-14 9:59AM EDT | 480.00 | 110.34 | 114.00 | 123.80 | 0.00 | - | 10 | 10 | 110.40% |
| MCK240621C00485000 | 2024-05-30 10:04AM EDT | 485.00 | 73.30 | 109.00 | 118.60 | 0.00 | - | 1 | 1 | 103.17% |
| MCK240621C00490000 | 2024-05-13 11:35AM EDT | 490.00 | 73.80 | 92.40 | 99.30 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240621C00500000 | 2024-05-31 2:52PM EDT | 500.00 | 63.12 | 93.00 | 103.60 | 0.00 | - | 16 | 18 | 68.16% |
| MCK240621C00510000 | 2024-06-17 10:26AM EDT | 510.00 | 84.37 | 86.00 | 91.70 | 0.00 | - | 12 | 32 | 83.01% |
| MCK240621C00520000 | 2024-06-17 1:21PM EDT | 520.00 | 77.00 | 74.30 | 82.80 | 0.00 | - | 17 | 47 | 66.70% |
| MCK240621C00530000 | 2024-06-17 1:21PM EDT | 530.00 | 67.70 | 64.00 | 73.00 | 0.00 | - | 1 | 39 | 57.37% |
| MCK240621C00540000 | 2024-06-13 3:17PM EDT | 540.00 | 52.56 | 54.60 | 63.10 | 0.00 | - | 5 | 53 | 57.52% |
| MCK240621C00547500 | 2024-05-29 3:01PM EDT | 547.50 | 16.30 | 47.80 | 55.70 | 0.00 | - | 1 | 0 | 56.86% |
| MCK240621C00550000 | 2024-06-13 3:59PM EDT | 550.00 | 42.57 | 44.30 | 53.10 | 0.00 | - | 2 | 53 | 86.02% |
| MCK240621C00552500 | 2024-05-29 10:07AM EDT | 552.50 | 11.40 | 42.00 | 49.60 | 0.00 | - | 1 | 6 | 76.42% |
| MCK240621C00555000 | 2024-05-31 11:14AM EDT | 555.00 | 14.70 | 40.60 | 48.00 | 0.00 | - | 1 | 21 | 50.54% |
| MCK240621C00560000 | 2024-06-17 10:30AM EDT | 560.00 | 37.50 | 35.10 | 43.00 | 0.00 | - | 1 | 381 | 73.21% |
| MCK240621C00565000 | 2024-06-17 11:59AM EDT | 565.00 | 30.42 | 30.20 | 37.00 | 0.00 | - | 5 | 52 | 61.07% |
| MCK240621C00570000 | 2024-06-14 9:58AM EDT | 570.00 | 21.21 | 25.30 | 32.00 | 0.00 | - | 1 | 115 | 55.04% |
| MCK240621C00575000 | 2024-06-17 11:59AM EDT | 575.00 | 20.62 | 22.20 | 26.70 | 0.00 | - | 2 | 8 | 47.21% |
| MCK240621C00580000 | 2024-06-17 3:48PM EDT | 580.00 | 18.74 | 16.70 | 22.70 | 0.00 | - | 12 | 155 | 46.06% |
| MCK240621C00582500 | 2024-06-12 1:02PM EDT | 582.50 | 5.57 | 15.00 | 20.80 | 0.00 | - | - | 3 | 45.55% |
| MCK240621C00585000 | 2024-06-17 2:45PM EDT | 585.00 | 14.12 | 10.80 | 17.00 | 0.00 | - | 3 | 213 | 35.86% |
| MCK240621C00587500 | 2024-06-14 1:59PM EDT | 587.50 | 6.65 | 9.70 | 14.40 | 0.00 | - | 4 | 7 | 31.93% |
| MCK240621C00590000 | 2024-06-17 3:48PM EDT | 590.00 | 10.40 | 7.50 | 10.90 | 0.00 | - | 12 | 251 | 23.77% |
| MCK240621C00592500 | 2024-06-17 1:41PM EDT | 592.50 | 7.80 | 5.80 | 10.40 | 0.00 | - | 4 | 7 | 28.86% |
| MCK240621C00595000 | 2024-06-17 3:19PM EDT | 595.00 | 5.90 | 3.70 | 7.30 | 0.00 | - | 51 | 40 | 22.23% |
| MCK240621C00600000 | 2024-06-17 3:39PM EDT | 600.00 | 3.63 | 1.25 | 5.60 | 0.00 | - | 118 | 89 | 25.77% |
| MCK240621C00605000 | 2024-06-18 9:36AM EDT | 605.00 | 1.50 | 0.75 | 3.70 | -0.55 | -26.83% | 2 | 21 | 26.01% |
| MCK240621C00610000 | 2024-06-17 12:33PM EDT | 610.00 | 0.95 | 0.50 | 1.30 | 0.00 | - | 8 | 47 | 20.61% |
| MCK240621C00615000 | 2024-06-17 1:29PM EDT | 615.00 | 0.68 | 0.05 | 1.10 | 0.00 | - | 6 | 9 | 24.40% |
| MCK240621C00620000 | 2024-06-17 3:38PM EDT | 620.00 | 0.55 | 0.30 | 1.50 | 0.00 | - | 6 | 40 | 32.04% |
| MCK240621C00625000 | 2024-05-23 11:59AM EDT | 625.00 | 0.57 | 0.25 | 1.55 | 0.00 | - | - | 1 | 37.15% |
| MCK240621C00640000 | 2024-04-22 11:30AM EDT | 640.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MCK240621C00660000 | 2024-06-12 3:50PM EDT | 660.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 41 | 56.57% |
| MCK240621C00670000 | 2024-06-17 11:06AM EDT | 670.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 2 | 8 | 54.69% |
| MCK240621C00720000 | 2024-06-17 9:30AM EDT | 720.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 7 | 12 | 94.63% |
| MCK240621C00730000 | 2024-06-13 9:31AM EDT | 730.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 9 | 9 | 99.76% |
| MCK240621C00740000 | 2024-06-14 9:32AM EDT | 740.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 56 | 105.30% |
| MCK240621C00750000 | 2024-06-11 9:34AM EDT | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 207 | 73.44% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240621P00360000 | 2024-05-30 10:37AM EDT | 360.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 232.32% |
| MCK240621P00370000 | 2024-05-10 12:06PM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 221.19% |
| MCK240621P00380000 | 2024-06-03 11:21AM EDT | 380.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 167.19% |
| MCK240621P00390000 | 2024-05-10 12:07PM EDT | 390.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | - | 1 | 199.61% |
| MCK240621P00420000 | 2024-06-12 9:33AM EDT | 420.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 7 | 156.54% |
| MCK240621P00430000 | 2024-06-14 11:31AM EDT | 430.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 15 | 122.07% |
| MCK240621P00440000 | 2024-06-14 2:31PM EDT | 440.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 12 | 114.45% |
| MCK240621P00450000 | 2024-06-11 3:43PM EDT | 450.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 58 | 104 | 106.64% |
| MCK240621P00455000 | 2024-06-17 10:16AM EDT | 455.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 135.30% |
| MCK240621P00460000 | 2024-05-16 10:29AM EDT | 460.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 156.08% |
| MCK240621P00465000 | 2024-06-13 2:57PM EDT | 465.00 | 0.05 | 0.05 | 2.60 | 0.00 | - | 4 | 4 | 139.55% |
| MCK240621P00470000 | 2024-06-10 12:49PM EDT | 470.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 10 | 10 | 110.99% |
| MCK240621P00480000 | 2024-06-17 11:25AM EDT | 480.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 3 | 60 | 108.30% |
| MCK240621P00490000 | 2024-06-17 11:22AM EDT | 490.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 11 | 42 | 93.36% |
| MCK240621P00500000 | 2024-06-17 9:35AM EDT | 500.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 94.58% |
| MCK240621P00510000 | 2024-06-13 12:10PM EDT | 510.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 10 | 22 | 85.79% |
| MCK240621P00515000 | 2024-05-28 10:32AM EDT | 515.00 | 1.08 | 0.05 | 1.50 | 0.00 | - | 2 | 20 | 81.91% |
| MCK240621P00520000 | 2024-06-17 9:30AM EDT | 520.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 53 | 77.05% |
| MCK240621P00525000 | 2024-06-13 9:30AM EDT | 525.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 10 | 31 | 73.14% |
| MCK240621P00530000 | 2024-06-14 2:32PM EDT | 530.00 | 0.35 | 0.10 | 1.20 | 0.00 | - | 1 | 257 | 66.50% |
| MCK240621P00535000 | 2024-06-11 10:27AM EDT | 535.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 7 | 234 | 64.40% |
| MCK240621P00537500 | 2024-05-30 1:39PM EDT | 537.50 | 2.24 | 0.05 | 1.55 | 0.00 | - | 35 | 35 | 62.65% |
| MCK240621P00540000 | 2024-06-17 9:30AM EDT | 540.00 | 0.20 | 0.10 | 1.50 | 0.00 | - | 2 | 659 | 60.45% |
| MCK240621P00542500 | 2024-05-30 1:39PM EDT | 542.50 | 2.99 | 0.00 | 1.55 | 0.00 | - | 35 | 35 | 57.86% |
| MCK240621P00545000 | 2024-06-03 11:25AM EDT | 545.00 | 1.55 | 0.05 | 1.50 | 0.00 | - | 4 | 16 | 55.66% |
| MCK240621P00547500 | 2024-06-12 9:41AM EDT | 547.50 | 0.65 | 0.15 | 1.55 | 0.00 | - | 2 | 8 | 54.54% |
| MCK240621P00550000 | 2024-06-17 3:50PM EDT | 550.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 2 | 298 | 51.27% |
| MCK240621P00552500 | 2024-05-29 1:13PM EDT | 552.50 | 8.70 | 0.05 | 1.20 | 0.00 | - | 1 | 6 | 54.30% |
| MCK240621P00555000 | 2024-06-17 3:40PM EDT | 555.00 | 0.32 | 0.20 | 1.50 | 0.00 | - | 22 | 33 | 54.98% |
| MCK240621P00560000 | 2024-06-17 3:44PM EDT | 560.00 | 0.32 | 0.25 | 1.55 | 0.00 | - | 3 | 68 | 50.49% |
| MCK240621P00562500 | 2024-06-12 12:03PM EDT | 562.50 | 0.95 | 0.25 | 1.95 | 0.00 | - | - | 3 | 51.32% |
| MCK240621P00565000 | 2024-06-13 1:17PM EDT | 565.00 | 0.72 | 0.25 | 1.65 | 0.00 | - | 2 | 15 | 46.30% |
| MCK240621P00567500 | 2024-06-14 10:14AM EDT | 567.50 | 0.55 | 0.05 | 1.95 | 0.00 | - | 1 | 7 | 46.05% |
| MCK240621P00570000 | 2024-06-17 3:38PM EDT | 570.00 | 0.30 | 0.30 | 1.55 | 0.00 | - | 4 | 12 | 40.36% |
| MCK240621P00572500 | 2024-06-17 12:05PM EDT | 572.50 | 0.45 | 0.30 | 1.95 | 0.00 | - | 1 | 16 | 40.66% |
| MCK240621P00575000 | 2024-06-17 11:41AM EDT | 575.00 | 0.47 | 0.35 | 1.55 | 0.00 | - | 2 | 8 | 35.13% |
| MCK240621P00577500 | 2024-06-14 12:32PM EDT | 577.50 | 1.35 | 0.35 | 1.65 | 0.00 | - | 1 | 2 | 33.17% |
| MCK240621P00580000 | 2024-06-18 9:40AM EDT | 580.00 | 1.00 | 0.20 | 1.00 | +0.50 | - | 1 | 22 | 25.83% |
| MCK240621P00582500 | 2024-06-13 3:04PM EDT | 582.50 | 2.03 | 0.20 | 1.60 | 0.00 | - | 1 | 4 | 27.32% |
| MCK240621P00585000 | 2024-06-17 3:08PM EDT | 585.00 | 0.86 | 0.25 | 1.80 | 0.00 | - | 36 | 41 | 25.64% |
| MCK240621P00587500 | 2024-06-17 3:08PM EDT | 587.50 | 1.14 | 0.25 | 2.40 | 0.00 | - | 52 | 59 | 25.77% |
| MCK240621P00590000 | 2024-06-17 12:54PM EDT | 590.00 | 1.66 | 0.35 | 3.10 | 0.00 | - | 23 | 39 | 25.75% |
| MCK240621P00592500 | 2024-06-17 12:09PM EDT | 592.50 | 2.80 | 0.40 | 4.30 | 0.00 | - | 6 | 6 | 27.28% |
| MCK240621P00595000 | 2024-06-17 3:40PM EDT | 595.00 | 2.90 | 0.60 | 2.95 | 0.00 | - | 6 | 5 | 17.55% |
| MCK240621P00600000 | 2024-06-17 3:50PM EDT | 600.00 | 5.85 | 2.45 | 7.30 | 0.00 | - | 9 | 20 | 25.48% |
| MCK240621P00605000 | 2024-06-11 9:41AM EDT | 605.00 | 16.50 | 5.90 | 10.70 | 0.00 | - | - | 1 | 26.99% |
| MCK240621P00630000 | 2024-05-01 9:32AM EDT | 630.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
