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
38.223,78 -181,88 (-0,47%) Petrolio
81,22 -0,71 (-0,87%) Bitcoin EUR
56.518,23 -3.477,48 (-5,80%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524C00105000 | 2024-04-26 10:22AM EDT | 105.00 | 26.89 | 24.15 | 25.45 | 0.00 | - | 3 | 3 | 56.59% |
| MRK240524C00110000 | 2024-04-19 3:47PM EDT | 110.00 | 16.77 | 19.25 | 20.50 | 0.00 | - | 3 | 3 | 58.35% |
| MRK240524C00116000 | 2024-04-19 3:13PM EDT | 116.00 | 11.20 | 13.45 | 14.55 | 0.00 | - | 29 | 30 | 45.02% |
| MRK240524C00118000 | 2024-04-16 12:20PM EDT | 118.00 | 9.47 | 11.05 | 12.65 | 0.00 | - | - | 1 | 41.43% |
| MRK240524C00119000 | 2024-04-19 2:49PM EDT | 119.00 | 8.35 | 10.40 | 11.70 | 0.00 | - | 2 | 2 | 39.58% |
| MRK240524C00120000 | 2024-04-19 3:13PM EDT | 120.00 | 7.80 | 9.50 | 10.15 | 0.00 | - | 2 | 42 | 30.88% |
| MRK240524C00121000 | 2024-04-24 3:32PM EDT | 121.00 | 7.70 | 8.50 | 9.75 | 0.00 | - | 2 | 4 | 35.13% |
| MRK240524C00122000 | 2024-04-19 12:01PM EDT | 122.00 | 5.85 | 6.90 | 8.80 | 0.00 | - | 2 | 2 | 33.08% |
| MRK240524C00123000 | 2024-04-29 3:25PM EDT | 123.00 | 7.43 | 6.35 | 7.90 | 0.00 | - | 1 | 13 | 31.42% |
| MRK240524C00124000 | 2024-04-25 9:55AM EDT | 124.00 | 8.32 | 5.50 | 7.00 | 0.00 | - | 1 | 21 | 29.64% |
| MRK240524C00125000 | 2024-04-26 1:58PM EDT | 125.00 | 7.76 | 5.25 | 6.15 | 0.00 | - | 2 | 10 | 28.15% |
| MRK240524C00126000 | 2024-04-29 11:14AM EDT | 126.00 | 6.10 | 4.00 | 5.30 | 0.00 | - | 1 | 22 | 26.47% |
| MRK240524C00127000 | 2024-04-29 11:38AM EDT | 127.00 | 5.45 | 3.15 | 4.35 | 0.00 | - | 1 | 6 | 23.77% |
| MRK240524C00128000 | 2024-04-30 11:17AM EDT | 128.00 | 3.70 | 2.64 | 3.35 | -1.35 | -26.73% | 1 | 51 | 20.50% |
| MRK240524C00129000 | 2024-04-25 3:14PM EDT | 129.00 | 3.85 | 2.12 | 3.10 | 0.00 | - | - | 24 | 22.63% |
| MRK240524C00130000 | 2024-04-26 3:08PM EDT | 130.00 | 2.70 | 1.48 | 2.30 | -0.95 | -26.03% | 5 | 141 | 20.15% |
| MRK240524C00131000 | 2024-04-30 3:23PM EDT | 131.00 | 1.71 | 1.05 | 2.16 | -0.12 | -6.56% | 1 | 525 | 22.28% |
| MRK240524C00132000 | 2024-04-29 1:19PM EDT | 132.00 | 1.75 | 1.24 | 1.56 | 0.00 | - | 1 | 648 | 20.41% |
| MRK240524C00133000 | 2024-04-30 11:13AM EDT | 133.00 | 1.15 | 0.84 | 1.23 | -0.83 | -41.92% | 10 | 185 | 20.22% |
| MRK240524C00134000 | 2024-04-30 11:10AM EDT | 134.00 | 0.78 | 0.52 | 0.81 | -0.87 | -52.73% | 7 | 1,391 | 18.63% |
| MRK240524C00135000 | 2024-04-30 11:13AM EDT | 135.00 | 0.64 | 0.50 | 0.60 | -0.60 | -48.39% | 1 | 152 | 18.46% |
| MRK240524C00136000 | 2024-04-29 11:02AM EDT | 136.00 | 0.82 | 0.36 | 0.44 | 0.00 | - | 10 | 48 | 18.36% |
| MRK240524C00137000 | 2024-04-30 1:51PM EDT | 137.00 | 0.36 | 0.26 | 0.31 | -0.30 | -45.45% | 1 | 21 | 18.16% |
| MRK240524C00138000 | 2024-04-22 10:20AM EDT | 138.00 | 0.37 | 0.18 | 0.24 | 0.00 | - | - | 1 | 18.51% |
| MRK240524C00139000 | 2024-04-29 9:30AM EDT | 139.00 | 0.42 | 0.12 | 0.18 | 0.00 | - | 10 | 25 | 18.70% |
| MRK240524C00140000 | 2024-04-29 9:30AM EDT | 140.00 | 0.29 | 0.05 | 0.28 | 0.00 | - | 4 | 16 | 22.27% |
| MRK240524C00142000 | 2024-04-30 1:51PM EDT | 142.00 | 0.14 | 0.02 | 0.27 | +0.04 | +40.00% | 1 | 27 | 24.95% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240524P00095000 | 2024-04-11 3:40PM EDT | 95.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | - | 1 | 57.91% |
| MRK240524P00100000 | 2024-04-25 11:36AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 50.10% |
| MRK240524P00113000 | 2024-04-24 2:50PM EDT | 113.00 | 0.24 | 0.02 | 0.32 | 0.00 | - | - | 6 | 34.96% |
| MRK240524P00114000 | 2024-04-25 11:56AM EDT | 114.00 | 0.12 | 0.03 | 0.33 | 0.00 | - | - | 2 | 33.40% |
| MRK240524P00115000 | 2024-04-23 1:21PM EDT | 115.00 | 0.33 | 0.03 | 0.26 | 0.00 | - | 1 | 2 | 29.88% |
| MRK240524P00116000 | 2024-04-25 2:56PM EDT | 116.00 | 0.17 | 0.04 | 0.27 | 0.00 | - | 1 | 8 | 28.37% |
| MRK240524P00117000 | 2024-04-25 9:45AM EDT | 117.00 | 0.09 | 0.05 | 0.28 | 0.00 | - | - | 0 | 26.81% |
| MRK240524P00118000 | 2024-04-30 1:53PM EDT | 118.00 | 0.37 | 0.15 | 0.18 | +0.17 | +85.00% | 1 | 100 | 22.61% |
| MRK240524P00119000 | 2024-04-25 9:45AM EDT | 119.00 | 0.22 | 0.18 | 0.40 | 0.00 | - | - | 0 | 25.49% |
| MRK240524P00120000 | 2024-04-30 11:11AM EDT | 120.00 | 0.19 | 0.22 | 0.26 | -0.01 | -5.00% | 100 | 110 | 21.00% |
| MRK240524P00121000 | 2024-04-18 3:41PM EDT | 121.00 | 1.65 | 0.27 | 0.51 | 0.00 | - | - | 1 | 23.27% |
| MRK240524P00122000 | 2024-04-25 2:56PM EDT | 122.00 | 0.44 | 0.34 | 0.39 | 0.00 | - | 2 | 3 | 19.51% |
| MRK240524P00123000 | 2024-04-30 1:53PM EDT | 123.00 | 0.38 | 0.44 | 0.69 | -1.05 | -73.43% | 1 | 2 | 21.34% |
| MRK240524P00124000 | 2024-04-29 12:05PM EDT | 124.00 | 0.46 | 0.37 | 1.01 | 0.00 | - | 1 | 52 | 22.43% |
| MRK240524P00125000 | 2024-04-29 1:45PM EDT | 125.00 | 0.59 | 0.70 | 0.99 | 0.00 | - | 1 | 6 | 19.75% |
| MRK240524P00126000 | 2024-04-29 11:25AM EDT | 126.00 | 0.62 | 0.80 | 1.21 | 0.00 | - | 14 | 11 | 19.13% |
| MRK240524P00127000 | 2024-04-29 12:26PM EDT | 127.00 | 0.97 | 1.14 | 1.46 | 0.00 | - | 1 | 20 | 18.38% |
| MRK240524P00128000 | 2024-04-30 9:44AM EDT | 128.00 | 1.28 | 1.52 | 2.03 | +0.05 | +4.07% | 1 | 16 | 19.73% |
| MRK240524P00129000 | 2024-04-30 3:11PM EDT | 129.00 | 1.83 | 1.79 | 2.41 | +0.45 | +32.61% | 1 | 16 | 19.07% |
| MRK240524P00130000 | 2024-04-30 9:33AM EDT | 130.00 | 1.78 | 2.22 | 2.69 | -0.22 | -11.00% | 2 | 16 | 17.19% |
| MRK240524P00131000 | 2024-04-29 10:54AM EDT | 131.00 | 2.04 | 2.53 | 3.55 | 0.00 | - | 10 | 11 | 19.26% |
| MRK240524P00133000 | 2024-04-26 3:40PM EDT | 133.00 | 3.28 | 4.25 | 4.95 | 0.00 | - | 10 | 10 | 19.70% |
| MRK240524P00134000 | 2024-04-26 3:40PM EDT | 134.00 | 3.89 | 4.35 | 5.75 | 0.00 | - | 10 | 10 | 20.19% |
| MRK240524P00135000 | 2024-04-29 12:38PM EDT | 135.00 | 5.10 | 5.35 | 6.55 | 0.00 | - | 1 | 5 | 20.31% |
© 2024 Yahoo. Tutti i diritti riservati.