Marchés français ouverture 7 h 53 min
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0891 +0,0004 (+0,03 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 723,62 +4 122,19 (+7,28 %)
McCormick & Company, Incorporated (MKC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC250117C00035000 | 2023-10-25 1:51PM EDT | 35.00 | 30.25 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKC250117C00040000 | 2023-12-08 3:39PM EDT | 40.00 | 28.34 | 26.00 | 30.90 | 0.00 | - | - | 0 | 0.00% |
| MKC250117C00045000 | 2024-03-27 11:32AM EDT | 45.00 | 31.83 | 29.80 | 33.50 | 0.00 | - | 1 | 2 | 57.91% |
| MKC250117C00050000 | 2024-03-26 2:20PM EDT | 50.00 | 27.13 | 24.80 | 28.10 | 0.00 | - | 3 | 22 | 59.73% |
| MKC250117C00055000 | 2023-12-27 12:26PM EDT | 55.00 | 16.80 | 16.90 | 17.30 | 0.00 | - | 32 | 82 | 0.00% |
| MKC250117C00060000 | 2024-04-19 10:29AM EDT | 60.00 | 16.30 | 16.00 | 17.00 | 0.00 | - | 1 | 69 | 34.24% |
| MKC250117C00065000 | 2024-05-13 11:30AM EDT | 65.00 | 14.20 | 12.50 | 12.90 | 0.00 | - | 69 | 342 | 30.90% |
| MKC250117C00070000 | 2024-05-02 11:30AM EDT | 70.00 | 9.60 | 9.00 | 9.30 | 0.00 | - | 1 | 199 | 28.38% |
| MKC250117C00075000 | 2024-05-13 3:02PM EDT | 75.00 | 6.80 | 6.10 | 6.30 | 0.00 | - | 1 | 65 | 26.39% |
| MKC250117C00080000 | 2024-05-13 9:48AM EDT | 80.00 | 3.96 | 3.80 | 4.00 | -0.94 | -19.18% | 23 | 342 | 24.93% |
| MKC250117C00085000 | 2024-05-13 2:23PM EDT | 85.00 | 2.79 | 2.30 | 2.40 | 0.00 | - | 1 | 159 | 23.94% |
| MKC250117C00090000 | 2024-05-13 2:23PM EDT | 90.00 | 1.60 | 1.20 | 1.40 | 0.00 | - | 1 | 43 | 23.46% |
| MKC250117C00095000 | 2024-05-14 11:53AM EDT | 95.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 5 | 230 | 23.27% |
| MKC250117C00100000 | 2024-04-19 11:32AM EDT | 100.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 50 | 83 | 23.76% |
| MKC250117C00105000 | 2024-03-26 10:10AM EDT | 105.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 15 | 28 | 26.64% |
| MKC250117C00110000 | 2024-02-09 11:37AM EDT | 110.00 | 0.15 | 0.20 | 1.55 | 0.00 | - | 2 | 19 | 38.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC250117P00030000 | 2024-01-24 11:10AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 52.34% |
| MKC250117P00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 7 | 46 | 50.98% |
| MKC250117P00040000 | 2024-04-23 11:27AM EDT | 40.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 1 | 464 | 45.41% |
| MKC250117P00045000 | 2024-03-26 1:15PM EDT | 45.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 10 | 39 | 43.70% |
| MKC250117P00050000 | 2024-04-17 12:43PM EDT | 50.00 | 0.56 | 0.15 | 0.75 | 0.00 | - | 3 | 235 | 36.18% |
| MKC250117P00055000 | 2024-05-01 3:45PM EDT | 55.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 10 | 222 | 28.13% |
| MKC250117P00060000 | 2024-05-13 12:33PM EDT | 60.00 | 0.89 | 0.90 | 1.05 | 0.00 | - | 11 | 236 | 25.22% |
| MKC250117P00065000 | 2024-05-10 3:48PM EDT | 65.00 | 1.61 | 1.70 | 1.85 | 0.00 | - | 1 | 241 | 23.34% |
| MKC250117P00070000 | 2024-05-14 2:49PM EDT | 70.00 | 3.10 | 3.00 | 3.20 | -0.10 | -3.13% | 45 | 151 | 21.87% |
| MKC250117P00075000 | 2024-05-15 3:45PM EDT | 75.00 | 5.10 | 5.00 | 5.20 | -0.10 | -1.92% | 4 | 275 | 20.41% |
| MKC250117P00080000 | 2024-04-09 10:08AM EDT | 80.00 | 8.00 | 7.30 | 7.60 | 0.00 | - | 2 | 140 | 17.36% |
| MKC250117P00085000 | 2024-04-18 2:53PM EDT | 85.00 | 13.10 | 11.10 | 11.40 | 0.00 | - | 9 | 48 | 16.83% |
| MKC250117P00090000 | 2024-05-09 10:40AM EDT | 90.00 | 15.28 | 15.30 | 15.70 | 0.00 | - | 1 | 4 | 15.55% |
| MKC250117P00095000 | 2023-09-21 9:45AM EDT | 95.00 | 17.60 | 34.90 | 35.80 | 0.00 | - | - | 15 | 87.60% |
| MKC250117P00100000 | 2023-09-29 10:11AM EDT | 100.00 | 24.90 | 36.00 | 38.10 | 0.00 | - | 1 | 1 | 78.85% |
