Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,76 -1,17 (-1,43%) Bitcoin EUR
54.012,05 -3.445,88 (-6,00%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517C00075000 | 2023-11-28 12:09PM EDT | 75.00 | 26.80 | 34.40 | 35.05 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240517C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 44.08 | 49.05 | 51.40 | 0.00 | - | 3 | 22 | 150.24% |
| MRK240517C00085000 | 2023-11-27 11:52AM EDT | 85.00 | 18.55 | 24.20 | 24.75 | 0.00 | - | 1 | 50 | 0.00% |
| MRK240517C00090000 | 2024-02-13 1:57PM EDT | 90.00 | 35.80 | 29.80 | 32.00 | 0.00 | - | 1 | 123 | 0.00% |
| MRK240517C00095000 | 2024-04-19 2:22PM EDT | 95.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| MRK240517C00100000 | 2024-04-19 10:56AM EDT | 100.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| MRK240517C00105000 | 2024-04-26 10:22AM EDT | 105.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 3 | 3,050 | 0.00% |
| MRK240517C00110000 | 2024-04-30 1:56PM EDT | 110.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 409 | 0.00% |
| MRK240517C00115000 | 2024-04-30 12:34PM EDT | 115.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 9,504 | 0.00% |
| MRK240517C00120000 | 2024-04-30 3:08PM EDT | 120.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 10 | 4,700 | 0.00% |
| MRK240517C00122000 | 2024-04-26 3:48PM EDT | 122.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| MRK240517C00123000 | 2024-04-29 11:14AM EDT | 123.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MRK240517C00124000 | 2024-04-26 9:32AM EDT | 124.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 0.00% |
| MRK240517C00125000 | 2024-04-30 3:52PM EDT | 125.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 4,085 | 0.00% |
| MRK240517C00126000 | 2024-04-29 2:50PM EDT | 126.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 0.00% |
| MRK240517C00127000 | 2024-04-29 10:47AM EDT | 127.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 49 | 100 | 0.00% |
| MRK240517C00128000 | 2024-04-30 9:33AM EDT | 128.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,051 | 0.00% |
| MRK240517C00129000 | 2024-04-30 3:59PM EDT | 129.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 92 | 231 | 0.00% |
| MRK240517C00130000 | 2024-04-30 3:37PM EDT | 130.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 394 | 11,211 | 0.78% |
| MRK240517C00131000 | 2024-04-30 3:25PM EDT | 131.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 164 | 363 | 1.56% |
| MRK240517C00132000 | 2024-04-30 3:25PM EDT | 132.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 43 | 473 | 3.13% |
| MRK240517C00133000 | 2024-04-30 3:44PM EDT | 133.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 46 | 291 | 3.13% |
| MRK240517C00134000 | 2024-04-30 11:09AM EDT | 134.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 3.13% |
| MRK240517C00135000 | 2024-04-30 3:54PM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 54 | 20,585 | 6.25% |
| MRK240517C00136000 | 2024-04-30 3:25PM EDT | 136.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 264 | 6.25% |
| MRK240517C00137000 | 2024-04-29 2:59PM EDT | 137.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| MRK240517C00138000 | 2024-04-30 11:55AM EDT | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 6.25% |
| MRK240517C00139000 | 2024-04-30 12:59PM EDT | 139.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 132 | 6.25% |
| MRK240517C00140000 | 2024-04-30 3:45PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 229 | 1,645 | 6.25% |
| MRK240517C00145000 | 2024-04-29 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 12.50% |
| MRK240517C00150000 | 2024-04-29 3:52PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 12.50% |
| MRK240517C00155000 | 2024-04-30 11:14AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240517P00055000 | 2024-01-08 2:09PM EDT | 55.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 2 | 152.34% |
| MRK240517P00060000 | 2023-11-29 10:32AM EDT | 60.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 53 | 53 | 154.30% |
| MRK240517P00065000 | 2023-12-19 4:06PM EDT | 65.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 127.34% |
| MRK240517P00070000 | 2023-12-27 11:51AM EDT | 70.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 116.02% |
| MRK240517P00075000 | 2024-01-05 3:09PM EDT | 75.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 5 | 8 | 101.56% |
| MRK240517P00080000 | 2024-02-23 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 82 | 97.85% |
| MRK240517P00085000 | 2024-03-15 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 82 | 86.72% |
| MRK240517P00090000 | 2024-04-30 11:14AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 25.00% |
| MRK240517P00095000 | 2024-04-24 1:28PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 351 | 1,173 | 25.00% |
| MRK240517P00100000 | 2024-04-24 1:37PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 25.00% |
| MRK240517P00105000 | 2024-04-25 9:32AM EDT | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2,846 | 25.00% |
| MRK240517P00110000 | 2024-04-30 12:09PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 2,102 | 12.50% |
| MRK240517P00113000 | 2024-04-29 9:49AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 84 | 12.50% |
| MRK240517P00114000 | 2024-04-29 9:47AM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 79 | 51 | 12.50% |
| MRK240517P00115000 | 2024-04-30 11:20AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 12.50% |
| MRK240517P00116000 | 2024-04-29 2:00PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 80 | 12.50% |
| MRK240517P00117000 | 2024-04-22 9:50AM EDT | 117.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| MRK240517P00118000 | 2024-04-29 2:04PM EDT | 118.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 12.50% |
| MRK240517P00119000 | 2024-04-29 11:52AM EDT | 119.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| MRK240517P00120000 | 2024-04-30 3:23PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 5,089 | 6.25% |
| MRK240517P00121000 | 2024-04-25 12:51PM EDT | 121.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| MRK240517P00122000 | 2024-04-25 1:29PM EDT | 122.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 200 | 6.25% |
| MRK240517P00123000 | 2024-04-26 10:33AM EDT | 123.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 6.25% |
| MRK240517P00124000 | 2024-04-30 12:32PM EDT | 124.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 6.25% |
| MRK240517P00125000 | 2024-04-30 1:36PM EDT | 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 2,312 | 3.13% |
| MRK240517P00126000 | 2024-04-30 1:34PM EDT | 126.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 460 | 3.13% |
| MRK240517P00127000 | 2024-04-30 10:18AM EDT | 127.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 1.56% |
| MRK240517P00128000 | 2024-04-30 3:49PM EDT | 128.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 44 | 328 | 1.56% |
| MRK240517P00129000 | 2024-04-30 3:40PM EDT | 129.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 146 | 1,117 | 0.39% |
| MRK240517P00130000 | 2024-04-30 3:40PM EDT | 130.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 242 | 3,736 | 0.00% |
| MRK240517P00131000 | 2024-04-30 12:22PM EDT | 131.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 18 | 354 | 0.00% |
| MRK240517P00132000 | 2024-04-30 3:14PM EDT | 132.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 0.00% |
| MRK240517P00133000 | 2024-04-30 1:15PM EDT | 133.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MRK240517P00134000 | 2024-04-29 10:15AM EDT | 134.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MRK240517P00135000 | 2024-04-29 3:58PM EDT | 135.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.00% |
| MRK240517P00136000 | 2024-04-26 9:32AM EDT | 136.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| MRK240517P00137000 | 2024-04-25 3:29PM EDT | 137.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| MRK240517P00139000 | 2024-04-30 10:11AM EDT | 139.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| MRK240517P00140000 | 2024-04-29 11:14AM EDT | 140.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MRK240517P00150000 | 2024-04-26 10:01AM EDT | 150.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.