La bourse est fermée
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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 522,95 +3 923,73 (+6,93 %)
McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC260116C00030000 | 2024-01-09 11:14AM EDT | 30.00 | 37.80 | 34.00 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKC260116C00035000 | 2023-11-27 11:18AM EDT | 35.00 | 32.39 | 31.50 | 36.50 | 0.00 | - | 1 | 1 | 0.00% |
| MKC260116C00040000 | 2024-01-23 11:57AM EDT | 40.00 | 27.76 | 28.80 | 30.90 | 0.00 | - | 4 | 4 | 0.00% |
| MKC260116C00045000 | 2024-03-06 4:30PM EDT | 45.00 | 25.95 | 30.70 | 35.40 | 0.00 | - | 1 | 2 | 55.80% |
| MKC260116C00050000 | 2024-03-25 11:14AM EDT | 50.00 | 23.30 | 27.40 | 29.00 | 0.00 | - | 1 | 14 | 41.99% |
| MKC260116C00055000 | 2024-02-23 11:13AM EDT | 55.00 | 18.81 | 19.60 | 20.80 | 0.00 | - | 5 | 6 | 21.14% |
| MKC260116C00060000 | 2024-03-22 2:20PM EDT | 60.00 | 16.34 | 17.50 | 20.70 | 0.00 | - | 2 | 3 | 34.90% |
| MKC260116C00065000 | 2024-04-29 2:17PM EDT | 65.00 | 18.10 | 16.30 | 16.70 | 0.00 | - | 2 | 252 | 31.40% |
| MKC260116C00070000 | 2024-03-26 2:10PM EDT | 70.00 | 15.58 | 14.10 | 15.10 | 0.00 | - | 1 | 11 | 34.14% |
| MKC260116C00075000 | 2024-05-15 11:39AM EDT | 75.00 | 11.00 | 10.60 | 11.00 | +0.68 | +6.59% | 4 | 399 | 29.10% |
| MKC260116C00080000 | 2024-05-07 10:04AM EDT | 80.00 | 9.90 | 8.30 | 8.70 | 0.00 | - | 5 | 73 | 28.15% |
| MKC260116C00085000 | 2024-04-19 2:33PM EDT | 85.00 | 7.10 | 6.40 | 6.70 | 0.00 | - | 5 | 9 | 27.15% |
| MKC260116C00090000 | 2024-04-17 10:48AM EDT | 90.00 | 4.80 | 4.80 | 5.20 | 0.00 | - | 2 | 36 | 26.67% |
| MKC260116C00095000 | 2024-04-05 2:07PM EDT | 95.00 | 4.45 | 4.20 | 4.60 | 0.00 | - | 65 | 41 | 28.05% |
| MKC260116C00100000 | 2024-05-01 2:21PM EDT | 100.00 | 3.00 | 2.60 | 2.90 | 0.00 | - | 49 | 38 | 25.45% |
| MKC260116C00105000 | 2024-04-16 1:04PM EDT | 105.00 | 2.10 | 1.85 | 2.15 | 0.00 | - | 1 | 1 | 25.06% |
| MKC260116C00110000 | 2024-05-01 2:20PM EDT | 110.00 | 1.89 | 1.40 | 1.75 | 0.00 | - | 49 | 1 | 25.49% |
| MKC260116C00115000 | 2024-03-28 2:16PM EDT | 115.00 | 1.95 | 1.40 | 1.75 | 0.00 | - | 1 | 1 | 27.37% |
| MKC260116C00120000 | 2024-04-24 2:20PM EDT | 120.00 | 1.25 | 0.75 | 1.05 | 0.00 | - | 1 | 7 | 25.54% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC260116P00030000 | 2024-04-12 3:08PM EDT | 30.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 6 | 257 | 43.87% |
| MKC260116P00035000 | 2023-12-01 12:22PM EDT | 35.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 2 | 19 | 44.85% |
| MKC260116P00040000 | 2024-04-15 11:03AM EDT | 40.00 | 0.86 | 0.05 | 2.00 | 0.00 | - | 1 | 24 | 43.31% |
| MKC260116P00045000 | 2024-05-01 9:36AM EDT | 45.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 4 | 28 | 30.35% |
| MKC260116P00050000 | 2024-05-09 11:54AM EDT | 50.00 | 1.50 | 1.30 | 1.55 | 0.00 | - | 5 | 391 | 28.37% |
| MKC260116P00055000 | 2024-05-13 11:07AM EDT | 55.00 | 2.00 | 1.90 | 2.25 | 0.00 | - | 1 | 68 | 26.60% |
| MKC260116P00060000 | 2024-05-15 1:27PM EDT | 60.00 | 3.10 | 2.90 | 3.20 | +0.25 | +8.77% | 3 | 35 | 24.98% |
| MKC260116P00065000 | 2024-05-15 11:47AM EDT | 65.00 | 4.30 | 4.20 | 4.50 | +0.20 | +4.88% | 12 | 78 | 23.59% |
| MKC260116P00070000 | 2024-05-15 11:38AM EDT | 70.00 | 6.00 | 5.90 | 6.20 | 0.00 | - | 2 | 22 | 22.35% |
| MKC260116P00075000 | 2024-05-07 10:06AM EDT | 75.00 | 7.50 | 7.90 | 8.30 | 0.00 | - | 4 | 16 | 21.08% |
| MKC260116P00080000 | 2024-04-03 2:52PM EDT | 80.00 | 10.70 | 10.20 | 10.70 | 0.00 | - | 5 | 23 | 19.41% |
| MKC260116P00095000 | 2024-04-22 11:02AM EDT | 95.00 | 20.70 | 19.80 | 21.20 | 0.00 | - | 1 | 6 | 15.03% |
