Mercados españoles abiertos en 7 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0702 -0,0014 (-0,13%) Petróleo Brent
85,52 +0,51 (+0,60%) Bitcoin EUR
57.530,80 +415,50 (+0,73%)
McKesson Corporation (MCK)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250117C00170000 | 2023-06-05 10:06AM EDT | 170.00 | 233.50 | 258.50 | 262.80 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00175000 | 2023-11-06 11:32AM EDT | 175.00 | 296.99 | 288.50 | 293.50 | 0.00 | - | 2 | 21 | 0.00% |
| MCK250117C00180000 | 2024-02-26 1:30PM EDT | 180.00 | 349.00 | 363.00 | 367.00 | 0.00 | - | 5 | 5 | 0.00% |
| MCK250117C00185000 | 2023-11-17 10:38AM EDT | 185.00 | 275.79 | 260.50 | 265.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00190000 | 2023-10-03 9:38AM EDT | 190.00 | 258.13 | 266.00 | 270.50 | 0.00 | - | 2 | 2 | 0.00% |
| MCK250117C00195000 | 2022-11-23 3:01PM EDT | 195.00 | 206.13 | 206.00 | 211.00 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00200000 | 2023-09-22 11:38AM EDT | 200.00 | 251.15 | 263.00 | 267.50 | 0.00 | - | 2 | 5 | 0.00% |
| MCK250117C00210000 | 2023-11-29 4:54PM EDT | 210.00 | 257.04 | 259.50 | 264.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCK250117C00220000 | 2024-01-18 4:09PM EDT | 220.00 | 280.92 | 297.00 | 302.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00240000 | 2024-01-18 4:10PM EDT | 240.00 | 263.02 | 278.00 | 283.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCK250117C00250000 | 2024-06-25 10:36AM EDT | 250.00 | 365.75 | 356.10 | 366.00 | 0.00 | - | 1 | 2 | 78.67% |
| MCK250117C00260000 | 2024-01-18 4:05PM EDT | 260.00 | 243.63 | 259.00 | 264.00 | 0.00 | - | 2 | 2 | 0.00% |
| MCK250117C00270000 | 2023-08-14 2:45PM EDT | 270.00 | 186.50 | 169.20 | 173.90 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00280000 | 2023-05-09 10:06AM EDT | 280.00 | 140.00 | 132.50 | 136.60 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00290000 | 2022-12-07 3:58PM EDT | 290.00 | 138.35 | 134.00 | 139.00 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00300000 | 2022-11-08 3:53PM EDT | 300.00 | 142.33 | 125.50 | 130.50 | 0.00 | - | 2 | 2 | 0.00% |
| MCK250117C00310000 | 2024-01-16 2:31PM EDT | 310.00 | 193.35 | 207.00 | 212.00 | 0.00 | - | 43 | 51 | 0.00% |
| MCK250117C00320000 | 2024-05-20 1:57PM EDT | 320.00 | 250.25 | 287.60 | 297.00 | 0.00 | - | 10 | 13 | 61.83% |
| MCK250117C00330000 | 2024-01-18 4:12PM EDT | 330.00 | 180.82 | 194.00 | 199.00 | 0.00 | - | 1 | 5 | 0.00% |
| MCK250117C00340000 | 2024-04-30 2:36PM EDT | 340.00 | 209.78 | 227.00 | 236.00 | 0.00 | - | 1 | 31 | 0.00% |
| MCK250117C00350000 | 2024-06-13 10:06AM EDT | 350.00 | 243.03 | 260.30 | 269.70 | 0.00 | - | 2 | 32 | 59.07% |
| MCK250117C00360000 | 2024-01-31 10:30AM EDT | 360.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCK250117C00370000 | 2023-12-07 2:22PM EDT | 370.00 | 114.80 | 131.40 | 135.00 | 0.00 | - | 1 | 34 | 0.00% |
| MCK250117C00380000 | 2024-02-07 4:28PM EDT | 380.00 | 160.00 | 164.50 | 168.50 | 0.00 | - | 2 | 7 | 0.00% |
| MCK250117C00390000 | 2024-01-02 12:35PM EDT | 390.00 | 109.40 | 133.30 | 136.70 | 0.00 | - | 10 | 144 | 0.00% |
| MCK250117C00400000 | 2024-05-09 2:06PM EDT | 400.00 | 170.30 | 195.20 | 205.00 | 0.00 | - | 1 | 13 | 25.75% |
| MCK250117C00410000 | 2024-05-08 9:50AM EDT | 410.00 | 161.93 | 186.00 | 195.20 | 0.00 | - | 1 | 116 | 25.53% |
| MCK250117C00420000 | 2024-05-21 3:57PM EDT | 420.00 | 149.11 | 192.50 | 202.00 | 0.00 | - | 2 | 149 | 51.10% |
| MCK250117C00430000 | 2024-05-03 3:38PM EDT | 430.00 | 120.20 | 149.50 | 159.00 | 0.00 | - | 2 | 143 | 0.00% |
| MCK250117C00440000 | 2024-05-14 9:30AM EDT | 440.00 | 133.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MCK250117C00450000 | 2024-05-14 9:30AM EDT | 450.00 | 124.30 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| MCK250117C00460000 | 2024-05-15 9:30AM EDT | 460.00 | 111.45 | 143.60 | 152.30 | 0.00 | - | 1 | 80 | 31.75% |
| MCK250117C00470000 | 2024-06-24 9:35AM EDT | 470.00 | 153.65 | 147.60 | 154.90 | 0.00 | - | 1 | 186 | 42.26% |
| MCK250117C00480000 | 2024-06-03 11:29AM EDT | 480.00 | 115.00 | 140.00 | 147.00 | 0.00 | - | 1 | 66 | 41.73% |
| MCK250117C00490000 | 2024-06-10 3:39PM EDT | 490.00 | 121.00 | 131.20 | 136.70 | 0.00 | - | 3 | 215 | 39.19% |
| MCK250117C00500000 | 2024-06-10 3:02PM EDT | 500.00 | 111.00 | 122.10 | 128.10 | 0.00 | - | 2 | 254 | 37.99% |
| MCK250117C00510000 | 2024-06-17 9:30AM EDT | 510.00 | 105.41 | 112.00 | 118.50 | 0.00 | - | 18 | 100 | 35.99% |
| MCK250117C00520000 | 2024-06-12 10:14AM EDT | 520.00 | 84.12 | 103.60 | 109.70 | 0.00 | - | 1 | 166 | 34.55% |
| MCK250117C00540000 | 2024-06-24 10:39AM EDT | 540.00 | 94.00 | 87.40 | 93.40 | 0.00 | - | 1 | 130 | 32.36% |
| MCK250117C00560000 | 2024-06-24 3:12PM EDT | 560.00 | 78.34 | 73.20 | 78.40 | 0.00 | - | 1 | 53 | 30.60% |
| MCK250117C00580000 | 2024-06-25 12:49PM EDT | 580.00 | 64.47 | 61.20 | 64.40 | -0.53 | -0.82% | 1 | 166 | 28.94% |
| MCK250117C00600000 | 2024-06-25 12:01PM EDT | 600.00 | 51.00 | 47.50 | 52.50 | -1.00 | -1.92% | 5 | 185 | 27.89% |
| MCK250117C00620000 | 2024-06-24 11:42AM EDT | 620.00 | 40.00 | 35.90 | 42.50 | 0.00 | - | 11 | 429 | 27.24% |
| MCK250117C00640000 | 2024-06-25 1:51PM EDT | 640.00 | 31.90 | 27.50 | 30.80 | +2.10 | +7.05% | 20 | 174 | 24.94% |
| MCK250117C00660000 | 2024-06-25 3:52PM EDT | 660.00 | 22.70 | 21.60 | 23.20 | -0.80 | -3.40% | 79 | 1,021 | 24.17% |
| MCK250117C00680000 | 2024-06-25 3:57PM EDT | 680.00 | 16.50 | 15.20 | 17.10 | -0.90 | -5.17% | 67 | 48 | 23.53% |
| MCK250117C00700000 | 2024-06-05 12:20PM EDT | 700.00 | 5.88 | 10.70 | 12.50 | 0.00 | - | 1 | 37 | 23.11% |
| MCK250117C00720000 | 2024-06-14 3:12PM EDT | 720.00 | 5.31 | 7.70 | 9.80 | 0.00 | - | 1 | 2 | 23.46% |
| MCK250117C00740000 | 2024-05-31 11:42AM EDT | 740.00 | 2.82 | 5.00 | 7.00 | 0.00 | - | 1 | 5 | 23.14% |
| MCK250117C00760000 | 2024-03-26 2:44PM EDT | 760.00 | 2.20 | 1.90 | 2.80 | 0.00 | - | 1 | 1 | 19.97% |
| MCK250117C00800000 | 2024-06-18 2:52PM EDT | 800.00 | 2.64 | 1.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MCK250117C00840000 | 2024-05-31 11:42AM EDT | 840.00 | 2.57 | 0.15 | 4.80 | 0.00 | - | 1 | 1 | 29.54% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250117P00170000 | 2023-12-15 4:04PM EDT | 170.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 13 | 34 | 64.99% |
| MCK250117P00175000 | 2023-12-11 10:30AM EDT | 175.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 69.75% |
| MCK250117P00180000 | 2024-02-12 4:00PM EDT | 180.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 6 | 33 | 72.88% |
| MCK250117P00185000 | 2023-12-12 10:30AM EDT | 185.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 15 | 18 | 71.00% |
| MCK250117P00190000 | 2023-12-12 10:30AM EDT | 190.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 15 | 17 | 69.78% |
| MCK250117P00195000 | 2023-12-14 10:34AM EDT | 195.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 68.56% |
| MCK250117P00200000 | 2023-12-15 10:34AM EDT | 200.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 1 | 8 | 67.38% |
| MCK250117P00210000 | 2023-12-15 10:34AM EDT | 210.00 | 0.70 | 0.00 | 1.90 | 0.00 | - | 2 | 8 | 65.33% |
| MCK250117P00220000 | 2024-02-21 2:54PM EDT | 220.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 44 | 1,204 | 60.60% |
| MCK250117P00230000 | 2024-01-19 1:22PM EDT | 230.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 2 | 7 | 56.37% |
| MCK250117P00240000 | 2023-01-06 1:54PM EDT | 240.00 | 10.80 | 6.10 | 9.00 | 0.00 | - | 6 | 4 | 84.45% |
| MCK250117P00250000 | 2024-05-21 3:07PM EDT | 250.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | 1 | 10 | 58.57% |
| MCK250117P00260000 | 2023-11-29 2:07PM EDT | 260.00 | 1.48 | 0.10 | 3.30 | 0.00 | - | 10 | 10 | 57.97% |
| MCK250117P00270000 | 2023-08-01 3:49PM EDT | 270.00 | 5.15 | 3.00 | 6.80 | 0.00 | - | 1 | 18 | 67.89% |
| MCK250117P00280000 | 2024-06-13 9:30AM EDT | 280.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 5 | 15 | 52.25% |
| MCK250117P00290000 | 2024-05-21 3:07PM EDT | 290.00 | 0.60 | 0.00 | 2.95 | 0.00 | - | 1 | 6 | 56.44% |
| MCK250117P00300000 | 2024-03-22 12:18PM EDT | 300.00 | 1.05 | 0.25 | 1.35 | 0.00 | - | 2 | 52 | 47.19% |
| MCK250117P00310000 | 2023-09-06 9:47AM EDT | 310.00 | 10.39 | 6.80 | 8.40 | 0.00 | - | 2 | 25 | 63.87% |
| MCK250117P00320000 | 2023-09-26 12:05PM EDT | 320.00 | 7.92 | 5.50 | 9.40 | 0.00 | - | 21 | 72 | 61.00% |
| MCK250117P00330000 | 2024-06-21 2:22PM EDT | 330.00 | 0.77 | 0.05 | 3.20 | 0.00 | - | 1 | 55 | 48.41% |
| MCK250117P00340000 | 2024-02-20 3:19PM EDT | 340.00 | 2.57 | 0.70 | 2.05 | 0.00 | - | 3 | 54 | 42.55% |
| MCK250117P00350000 | 2024-06-12 11:50AM EDT | 350.00 | 0.80 | 0.00 | 3.30 | 0.00 | - | 1 | 28 | 44.61% |
| MCK250117P00360000 | 2023-12-19 4:53PM EDT | 360.00 | 9.80 | 4.60 | 8.50 | 0.00 | - | 1 | 9 | 53.31% |
| MCK250117P00370000 | 2024-06-18 11:09AM EDT | 370.00 | 0.80 | 0.15 | 0.00 | 0.00 | - | 1 | 250 | 12.50% |
| MCK250117P00380000 | 2024-06-06 12:39PM EDT | 380.00 | 0.95 | 0.00 | 3.40 | 0.00 | - | 1 | 66 | 39.10% |
| MCK250117P00390000 | 2024-05-14 2:23PM EDT | 390.00 | 1.58 | 0.05 | 4.40 | 0.00 | - | 1 | 148 | 39.47% |
| MCK250117P00400000 | 2024-06-06 12:38PM EDT | 400.00 | 1.35 | 0.10 | 3.00 | 0.00 | - | 1 | 73 | 34.52% |
| MCK250117P00410000 | 2024-06-11 11:27AM EDT | 410.00 | 2.20 | 0.50 | 3.80 | 0.00 | - | 1 | 49 | 34.55% |
| MCK250117P00420000 | 2024-06-11 1:13PM EDT | 420.00 | 2.45 | 0.20 | 3.30 | 0.00 | - | 2 | 233 | 31.75% |
| MCK250117P00430000 | 2024-06-11 1:16PM EDT | 430.00 | 2.65 | 0.35 | 4.20 | 0.00 | - | 3 | 205 | 31.80% |
| MCK250117P00440000 | 2024-06-11 3:49PM EDT | 440.00 | 2.05 | 0.55 | 5.30 | 0.00 | - | 2 | 131 | 31.89% |
| MCK250117P00450000 | 2024-05-17 3:22PM EDT | 450.00 | 4.25 | 0.85 | 7.20 | 0.00 | - | 3 | 112 | 32.79% |
| MCK250117P00460000 | 2024-06-06 1:24PM EDT | 460.00 | 3.20 | 1.25 | 5.30 | 0.00 | - | 3 | 157 | 28.37% |
| MCK250117P00470000 | 2024-05-22 1:53PM EDT | 470.00 | 6.30 | 2.00 | 4.40 | 0.00 | - | 1 | 182 | 25.35% |
| MCK250117P00480000 | 2024-06-03 10:14AM EDT | 480.00 | 6.00 | 2.10 | 7.60 | 0.00 | - | 1 | 37 | 27.76% |
| MCK250117P00490000 | 2024-06-14 1:53PM EDT | 490.00 | 5.90 | 2.50 | 8.90 | 0.00 | - | 3 | 17 | 27.34% |
| MCK250117P00500000 | 2024-06-21 2:15PM EDT | 500.00 | 5.80 | 4.60 | 6.20 | 0.00 | - | 1 | 220 | 22.63% |
| MCK250117P00510000 | 2024-06-24 2:49PM EDT | 510.00 | 5.70 | 5.40 | 7.70 | 0.00 | - | 1 | 51 | 22.48% |
| MCK250117P00520000 | 2024-06-25 2:30PM EDT | 520.00 | 7.37 | 6.90 | 9.00 | -0.13 | -1.73% | 6 | 36 | 21.90% |
| MCK250117P00540000 | 2024-06-12 9:33AM EDT | 540.00 | 14.40 | 10.10 | 12.40 | 0.00 | - | 1 | 82 | 20.90% |
| MCK250117P00560000 | 2024-06-12 10:45AM EDT | 560.00 | 20.30 | 14.60 | 16.80 | 0.00 | - | 2 | 81 | 19.84% |
| MCK250117P00580000 | 2024-06-25 2:33PM EDT | 580.00 | 20.50 | 18.20 | 24.30 | -1.50 | -6.82% | 15 | 1,016 | 19.84% |
| MCK250117P00600000 | 2024-06-25 2:22PM EDT | 600.00 | 27.80 | 25.90 | 30.90 | +0.10 | +0.36% | 4 | 113 | 18.34% |
| MCK250117P00620000 | 2024-06-25 2:40PM EDT | 620.00 | 36.80 | 35.50 | 39.80 | +0.40 | +1.10% | 28 | 16 | 17.14% |
© 2024 Yahoo. Todos los derechos reservados.