Italia markets close in 7 hours 23 minutes
FTSE MIB
34.467,33 -202,73 (-0,58%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,95 -1,27 (-1,71%) Bitcoin EUR
63.313,48 -17,21 (-0,03%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607C00117000 | 2024-05-30 2:43PM EDT | 117.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRK240607C00118000 | 2024-06-03 11:57AM EDT | 118.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240607C00120000 | 2024-06-03 9:59AM EDT | 120.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK240607C00121000 | 2024-06-03 3:25PM EDT | 121.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240607C00122000 | 2024-05-31 9:37AM EDT | 122.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240607C00123000 | 2024-05-31 10:01AM EDT | 123.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240607C00124000 | 2024-05-31 3:58PM EDT | 124.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| MRK240607C00125000 | 2024-06-03 3:53PM EDT | 125.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK240607C00126000 | 2024-06-03 3:53PM EDT | 126.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| MRK240607C00127000 | 2024-06-03 3:54PM EDT | 127.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 0.00% |
| MRK240607C00128000 | 2024-06-03 3:54PM EDT | 128.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| MRK240607C00129000 | 2024-06-03 3:54PM EDT | 129.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 1.56% |
| MRK240607C00130000 | 2024-06-03 3:58PM EDT | 130.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 3.13% |
| MRK240607C00131000 | 2024-06-03 3:44PM EDT | 131.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| MRK240607C00132000 | 2024-06-03 3:51PM EDT | 132.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MRK240607C00133000 | 2024-06-03 12:10PM EDT | 133.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| MRK240607C00134000 | 2024-06-03 2:44PM EDT | 134.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,154 | 0 | 12.50% |
| MRK240607C00135000 | 2024-06-03 3:59PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| MRK240607C00136000 | 2024-05-28 12:33PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MRK240607C00137000 | 2024-06-03 9:55AM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRK240607C00138000 | 2024-06-03 3:10PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| MRK240607C00139000 | 2024-06-03 3:12PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MRK240607C00140000 | 2024-06-03 10:04AM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MRK240607C00141000 | 2024-05-30 2:40PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240607C00142000 | 2024-05-16 9:32AM EDT | 142.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK240607C00143000 | 2024-06-03 11:51AM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240607C00150000 | 2024-06-03 3:49PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MRK240607C00155000 | 2024-06-03 9:38AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00090000 | 2024-05-30 3:07PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MRK240607P00095000 | 2024-05-30 3:32PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MRK240607P00100000 | 2024-05-30 3:29PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRK240607P00105000 | 2024-06-03 10:53AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| MRK240607P00108000 | 2024-05-30 12:37PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRK240607P00109000 | 2024-05-29 12:25PM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRK240607P00110000 | 2024-05-31 1:46PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240607P00112000 | 2024-05-31 10:01AM EDT | 112.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MRK240607P00114000 | 2024-06-03 2:05PM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MRK240607P00115000 | 2024-05-31 2:53PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MRK240607P00116000 | 2024-06-03 10:32AM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRK240607P00117000 | 2024-05-31 2:41PM EDT | 117.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MRK240607P00118000 | 2024-06-03 3:59PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MRK240607P00119000 | 2024-05-31 3:58PM EDT | 119.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MRK240607P00120000 | 2024-05-31 3:33PM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MRK240607P00121000 | 2024-06-03 11:48AM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240607P00122000 | 2024-06-03 3:26PM EDT | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MRK240607P00123000 | 2024-06-03 12:28PM EDT | 123.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 12.50% |
| MRK240607P00124000 | 2024-06-03 3:09PM EDT | 124.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| MRK240607P00125000 | 2024-06-03 3:35PM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| MRK240607P00126000 | 2024-06-03 3:34PM EDT | 126.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| MRK240607P00127000 | 2024-06-03 3:52PM EDT | 127.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| MRK240607P00128000 | 2024-06-03 3:58PM EDT | 128.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.78% |
| MRK240607P00129000 | 2024-06-03 3:59PM EDT | 129.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MRK240607P00130000 | 2024-06-03 1:31PM EDT | 130.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRK240607P00131000 | 2024-06-03 11:29AM EDT | 131.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MRK240607P00132000 | 2024-06-03 11:09AM EDT | 132.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRK240607P00133000 | 2024-05-23 10:39AM EDT | 133.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRK240607P00134000 | 2024-05-17 9:40AM EDT | 134.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 135.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240607P00143000 | 2024-06-03 9:35AM EDT | 143.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.