Mercado fechado
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,65 -0,15 (-0,19%) OURO
2.432,20 -6,30 (-0,26%) Bitcoin USD
69.657,77 +3.303,75 (+4,98%)
McKesson Corporation (MCK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240524C00430000 | 2024-05-16 3:16PM EDT | 430.00 | 126.63 | 130.00 | 139.00 | 0.00 | - | 10 | 10 | 113.67% |
| MCK240524C00450000 | 2024-05-17 2:42PM EDT | 450.00 | 114.78 | 110.00 | 119.00 | 0.00 | - | 2 | 2 | 96.97% |
| MCK240524C00470000 | 2024-05-16 3:16PM EDT | 470.00 | 86.58 | 90.00 | 99.40 | 0.00 | - | 10 | 10 | 85.60% |
| MCK240524C00490000 | 2024-05-07 11:46AM EDT | 490.00 | 52.60 | 70.40 | 78.00 | 0.00 | - | 1 | 1 | 56.15% |
| MCK240524C00500000 | 2024-05-09 3:49PM EDT | 500.00 | 57.35 | 62.10 | 66.70 | 0.00 | - | 1 | 2 | 54.83% |
| MCK240524C00510000 | 2024-05-14 10:51AM EDT | 510.00 | 46.68 | 51.40 | 56.40 | 0.00 | - | 4 | 4 | 70.64% |
| MCK240524C00520000 | 2024-05-14 10:51AM EDT | 520.00 | 36.62 | 40.00 | 48.50 | 0.00 | - | 4 | 2 | 74.67% |
| MCK240524C00530000 | 2024-05-20 11:00AM EDT | 530.00 | 35.90 | 30.60 | 38.20 | +7.90 | +28.21% | 3 | 12 | 61.39% |
| MCK240524C00535000 | 2024-05-13 3:39PM EDT | 535.00 | 23.85 | 26.70 | 31.70 | 0.00 | - | 1 | 1 | 46.89% |
| MCK240524C00537500 | 2024-05-10 10:22AM EDT | 537.50 | 24.00 | 24.10 | 28.60 | 0.00 | - | 1 | 5 | 40.42% |
| MCK240524C00540000 | 2024-05-07 12:25PM EDT | 540.00 | 14.12 | 21.40 | 26.30 | 0.00 | - | 4 | 6 | 39.03% |
| MCK240524C00542500 | 2024-05-17 11:47AM EDT | 542.50 | 18.67 | 19.80 | 24.30 | 0.00 | - | 1 | 1 | 39.17% |
| MCK240524C00545000 | 2024-05-10 3:14PM EDT | 545.00 | 16.80 | 16.70 | 23.80 | 0.00 | - | 3 | 3 | 46.28% |
| MCK240524C00550000 | 2024-05-20 1:04PM EDT | 550.00 | 11.80 | 14.20 | 18.10 | -1.70 | -12.59% | 1 | 7 | 36.55% |
| MCK240524C00552500 | 2024-05-17 9:44AM EDT | 552.50 | 10.00 | 12.00 | 14.10 | 0.00 | - | 1 | 3 | 26.37% |
| MCK240524C00555000 | 2024-05-20 10:13AM EDT | 555.00 | 10.25 | 10.00 | 11.40 | +1.37 | +15.43% | 1 | 20 | 22.30% |
| MCK240524C00560000 | 2024-05-20 2:47PM EDT | 560.00 | 5.60 | 6.70 | 7.00 | -2.20 | -28.21% | 23 | 16 | 18.04% |
| MCK240524C00565000 | 2024-05-20 3:49PM EDT | 565.00 | 4.00 | 3.70 | 4.00 | +0.50 | +14.29% | 40 | 20 | 17.01% |
| MCK240524C00570000 | 2024-05-20 3:55PM EDT | 570.00 | 2.08 | 1.95 | 2.10 | -0.52 | -20.00% | 11 | 140 | 16.90% |
| MCK240524C00575000 | 2024-05-20 2:42PM EDT | 575.00 | 0.80 | 0.80 | 1.05 | -0.60 | -42.86% | 10 | 4 | 17.31% |
| MCK240524C00580000 | 2024-05-20 12:23PM EDT | 580.00 | 0.48 | 0.40 | 1.30 | -0.27 | -36.00% | 9 | 30 | 23.69% |
| MCK240524C00585000 | 2024-05-20 12:26PM EDT | 585.00 | 0.20 | 0.25 | 0.75 | -0.25 | -55.56% | 2 | 27 | 24.15% |
| MCK240524C00590000 | 2024-05-08 3:39PM EDT | 590.00 | 0.34 | 0.20 | 0.50 | 0.00 | - | - | 1 | 25.59% |
| MCK240524C00600000 | 2024-05-09 9:40AM EDT | 600.00 | 1.50 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 35.77% |
| MCK240524C00620000 | 2024-05-20 10:57AM EDT | 620.00 | 0.20 | 0.05 | 1.15 | -1.16 | -85.29% | 1 | 35 | 54.54% |
| MCK240524C00630000 | 2024-04-05 3:24PM EDT | 630.00 | 1.06 | 0.00 | 1.90 | 0.00 | - | 10 | 35 | 58.98% |
| MCK240524C00670000 | 2024-05-20 3:38PM EDT | 670.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 82 | 28 | 55.47% |
| MCK240524C00680000 | 2024-05-20 10:57AM EDT | 680.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 51 | 49 | 55.86% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240524P00440000 | 2024-05-14 2:44PM EDT | 440.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 7 | 8 | 124.27% |
| MCK240524P00450000 | 2024-05-20 9:49AM EDT | 450.00 | 0.05 | 0.00 | 1.15 | -0.01 | -16.67% | 3 | 3 | 99.22% |
| MCK240524P00470000 | 2024-05-20 9:49AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 4 | 6 | 55.47% |
| MCK240524P00480000 | 2024-05-09 11:44AM EDT | 480.00 | 0.05 | 0.00 | 1.15 | -0.25 | -83.33% | 2 | 13 | 74.61% |
| MCK240524P00485000 | 2024-05-14 10:53AM EDT | 485.00 | 0.12 | 0.00 | 3.70 | 0.00 | - | - | 1 | 89.67% |
| MCK240524P00490000 | 2024-05-08 11:10AM EDT | 490.00 | 1.27 | 0.00 | 3.90 | 0.00 | - | - | 14 | 86.01% |
| MCK240524P00495000 | 2024-05-20 9:41AM EDT | 495.00 | 0.17 | 0.00 | 1.15 | -1.11 | -86.72% | 2 | 3 | 62.50% |
| MCK240524P00500000 | 2024-05-20 11:11AM EDT | 500.00 | 0.12 | 0.00 | 0.15 | -1.37 | -91.95% | 2 | 27 | 47.17% |
| MCK240524P00505000 | 2024-05-08 2:56PM EDT | 505.00 | 0.70 | 0.00 | 3.90 | 0.00 | - | - | 1 | 71.53% |
| MCK240524P00510000 | 2024-05-03 11:39AM EDT | 510.00 | 8.30 | 0.00 | 4.00 | 0.00 | - | 5 | 6 | 67.16% |
| MCK240524P00520000 | 2024-05-08 9:30AM EDT | 520.00 | 0.39 | 0.10 | 2.25 | 0.00 | - | 1 | 12 | 59.38% |
| MCK240524P00527500 | 2024-05-20 10:59AM EDT | 527.50 | 0.20 | 0.05 | 0.90 | -0.58 | -74.36% | 6 | 15 | 40.23% |
| MCK240524P00530000 | 2024-05-09 11:43AM EDT | 530.00 | 1.38 | 0.15 | 1.50 | 0.00 | - | 2 | 19 | 43.54% |
| MCK240524P00532500 | 2024-05-16 2:03PM EDT | 532.50 | 0.40 | 0.15 | 2.25 | 0.00 | - | 1 | 13 | 46.63% |
| MCK240524P00535000 | 2024-05-16 2:06PM EDT | 535.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 1 | 6 | 31.03% |
| MCK240524P00537500 | 2024-05-13 1:36PM EDT | 537.50 | 1.00 | 0.15 | 2.30 | 0.00 | - | 50 | 52 | 41.71% |
| MCK240524P00540000 | 2024-05-16 2:57PM EDT | 540.00 | 0.73 | 0.15 | 1.25 | 0.00 | - | 2 | 56 | 31.96% |
| MCK240524P00542500 | 2024-05-20 1:13PM EDT | 542.50 | 0.38 | 0.20 | 2.00 | -1.64 | -81.19% | 10 | 10 | 34.52% |
| MCK240524P00545000 | 2024-05-20 12:19PM EDT | 545.00 | 0.50 | 0.20 | 0.65 | -0.78 | -60.94% | 2 | 2 | 22.39% |
| MCK240524P00547500 | 2024-05-20 12:52PM EDT | 547.50 | 0.54 | 0.30 | 0.75 | -1.26 | -70.00% | 2 | 5 | 20.97% |
| MCK240524P00550000 | 2024-05-20 1:13PM EDT | 550.00 | 0.83 | 0.40 | 0.90 | -1.77 | -68.08% | 24 | 7 | 19.72% |
| MCK240524P00552500 | 2024-05-20 1:13PM EDT | 552.50 | 1.25 | 0.70 | 1.00 | +0.30 | +31.58% | 2 | 2 | 17.86% |
| MCK240524P00555000 | 2024-05-20 2:09PM EDT | 555.00 | 1.60 | 1.00 | 1.20 | -3.40 | -68.00% | 2 | 1 | 16.37% |
| MCK240524P00560000 | 2024-05-20 3:48PM EDT | 560.00 | 2.15 | 2.15 | 2.25 | -0.33 | -13.31% | 20 | 22 | 14.98% |
| MCK240524P00565000 | 2024-05-20 1:37PM EDT | 565.00 | 6.30 | 4.10 | 4.40 | +0.60 | +10.53% | 11 | 12 | 14.72% |
© 2024 Yahoo. Todos os direitos reservados.