Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.132,57 +568,21 (+0,97%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531C00113000 | 2024-04-15 3:24PM EDT | 113.00 | 14.55 | 14.55 | 15.35 | 0.00 | - | - | 1 | 39.45% |
| MRK240531C00115000 | 2024-04-26 1:22PM EDT | 115.00 | 17.15 | 12.25 | 13.70 | 0.00 | - | 1 | 1 | 39.80% |
| MRK240531C00116000 | 2024-05-03 2:42PM EDT | 116.00 | 12.37 | 11.30 | 13.20 | -0.13 | -1.04% | 8 | 10 | 43.09% |
| MRK240531C00118000 | 2024-04-17 12:49PM EDT | 118.00 | 8.95 | 9.30 | 11.35 | 0.00 | - | - | 1 | 39.75% |
| MRK240531C00119000 | 2024-04-12 10:07AM EDT | 119.00 | 9.70 | 8.35 | 9.50 | 0.00 | - | 81 | 81 | 28.66% |
| MRK240531C00120000 | 2024-05-03 10:29AM EDT | 120.00 | 8.20 | 7.40 | 8.60 | -3.90 | -32.23% | 1 | 3 | 27.50% |
| MRK240531C00121000 | 2024-04-26 11:17AM EDT | 121.00 | 11.35 | 7.30 | 7.50 | 0.00 | - | 2 | 76 | 24.20% |
| MRK240531C00122000 | 2024-04-26 10:03AM EDT | 122.00 | 10.40 | 6.40 | 6.60 | 0.00 | - | 2 | 12 | 22.88% |
| MRK240531C00123000 | 2024-04-24 9:54AM EDT | 123.00 | 5.30 | 5.55 | 5.75 | 0.00 | - | 2 | 4 | 21.83% |
| MRK240531C00124000 | 2024-04-25 2:34PM EDT | 124.00 | 7.39 | 4.75 | 4.95 | 0.00 | - | - | 2 | 20.95% |
| MRK240531C00125000 | 2024-04-29 1:16PM EDT | 125.00 | 6.39 | 3.25 | 4.85 | 0.00 | - | 1 | 12 | 25.20% |
| MRK240531C00126000 | 2024-04-26 1:37PM EDT | 126.00 | 7.01 | 3.30 | 3.45 | 0.00 | - | 6 | 37 | 19.09% |
| MRK240531C00127000 | 2024-05-02 1:46PM EDT | 127.00 | 3.85 | 2.67 | 2.83 | 0.00 | - | 40 | 50 | 18.59% |
| MRK240531C00128000 | 2024-05-02 12:31PM EDT | 128.00 | 3.06 | 2.11 | 2.47 | 0.00 | - | 3 | 54 | 19.53% |
| MRK240531C00129000 | 2024-05-01 3:09PM EDT | 129.00 | 1.70 | 1.66 | 1.97 | -1.50 | -46.88% | 50 | 2 | 19.03% |
| MRK240531C00130000 | 2024-05-03 2:02PM EDT | 130.00 | 1.45 | 1.26 | 1.40 | -0.38 | -20.77% | 54 | 1,131 | 17.51% |
| MRK240531C00131000 | 2024-05-03 10:36AM EDT | 131.00 | 1.00 | 0.79 | 1.26 | -0.69 | -40.83% | 1 | 1,107 | 18.87% |
| MRK240531C00132000 | 2024-05-03 11:16AM EDT | 132.00 | 0.85 | 0.65 | 1.17 | -0.44 | -34.11% | 7 | 26 | 20.41% |
| MRK240531C00133000 | 2024-05-03 11:53AM EDT | 133.00 | 0.66 | 0.47 | 0.64 | -0.57 | -46.34% | 5 | 410 | 17.51% |
| MRK240531C00134000 | 2024-05-01 10:37AM EDT | 134.00 | 0.98 | 0.35 | 0.58 | 0.00 | - | 1 | 457 | 18.70% |
| MRK240531C00135000 | 2024-05-03 1:21PM EDT | 135.00 | 0.28 | 0.25 | 0.87 | -0.23 | -45.10% | 11 | 153 | 23.68% |
| MRK240531C00136000 | 2024-05-02 3:44PM EDT | 136.00 | 0.36 | 0.18 | 0.26 | 0.00 | - | 1 | 273 | 17.60% |
| MRK240531C00137000 | 2024-05-03 1:24PM EDT | 137.00 | 0.16 | 0.12 | 0.19 | -0.68 | -80.95% | 10 | 10 | 17.68% |
| MRK240531C00138000 | 2024-05-02 3:55PM EDT | 138.00 | 0.20 | 0.08 | 0.44 | 0.00 | - | 1 | 2 | 23.49% |
| MRK240531C00139000 | 2024-04-30 11:58AM EDT | 139.00 | 0.31 | 0.03 | 0.51 | 0.00 | - | 1 | 3 | 26.05% |
| MRK240531C00140000 | 2024-05-01 12:35PM EDT | 140.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 20.66% |
| MRK240531C00141000 | 2024-04-29 3:15PM EDT | 141.00 | 0.13 | 0.01 | 0.47 | 0.00 | - | 1 | 3 | 28.42% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240531P00112000 | 2024-04-12 2:08PM EDT | 112.00 | 0.58 | 0.03 | 0.55 | 0.00 | - | 1 | 1 | 36.82% |
| MRK240531P00116000 | 2024-05-03 3:39PM EDT | 116.00 | 0.15 | 0.06 | 0.67 | -0.26 | -63.41% | 5 | 6 | 30.96% |
| MRK240531P00117000 | 2024-05-02 3:55PM EDT | 117.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | 2 | 4 | 20.95% |
| MRK240531P00118000 | 2024-04-26 10:59AM EDT | 118.00 | 0.21 | 0.19 | 0.23 | 0.00 | - | 3 | 2 | 19.97% |
| MRK240531P00119000 | 2024-04-26 10:59AM EDT | 119.00 | 0.22 | 0.24 | 0.81 | 0.00 | - | 3 | 31 | 26.61% |
| MRK240531P00120000 | 2024-05-03 3:39PM EDT | 120.00 | 0.29 | 0.29 | 0.34 | -0.01 | -3.33% | 2 | 17 | 18.43% |
| MRK240531P00121000 | 2024-04-25 12:48PM EDT | 121.00 | 0.34 | 0.37 | 0.70 | -0.11 | -24.44% | 1 | 5 | 21.12% |
| MRK240531P00122000 | 2024-04-26 1:50PM EDT | 122.00 | 0.34 | 0.48 | 0.64 | 0.00 | - | 1 | 4 | 18.34% |
| MRK240531P00123000 | 2024-05-03 12:53PM EDT | 123.00 | 0.63 | 0.61 | 0.69 | +0.18 | +40.00% | 1 | 11 | 16.68% |
| MRK240531P00124000 | 2024-05-03 3:39PM EDT | 124.00 | 0.80 | 0.80 | 0.87 | +0.19 | +31.15% | 5 | 11 | 16.07% |
| MRK240531P00125000 | 2024-05-02 1:45PM EDT | 125.00 | 0.87 | 1.04 | 1.13 | 0.00 | - | 21 | 100 | 15.75% |
| MRK240531P00126000 | 2024-05-03 2:20PM EDT | 126.00 | 1.29 | 1.33 | 1.45 | +0.18 | +16.22% | 8 | 15 | 15.42% |
| MRK240531P00127000 | 2024-05-03 3:44PM EDT | 127.00 | 1.73 | 1.70 | 1.82 | +0.19 | +12.34% | 1 | 63 | 14.97% |
| MRK240531P00128000 | 2024-05-03 2:20PM EDT | 128.00 | 2.10 | 2.08 | 2.41 | +0.87 | +70.73% | 7 | 54 | 15.55% |
| MRK240531P00129000 | 2024-05-03 11:15AM EDT | 129.00 | 2.71 | 2.62 | 2.82 | +0.41 | +17.83% | 1 | 5 | 14.28% |
| MRK240531P00130000 | 2024-05-01 11:00AM EDT | 130.00 | 2.64 | 2.90 | 3.45 | 0.00 | - | 1 | 6 | 14.03% |
| MRK240531P00131000 | 2024-05-02 3:54PM EDT | 131.00 | 3.70 | 3.95 | 4.25 | 0.00 | - | 1 | 5 | 14.62% |
| MRK240531P00133000 | 2024-04-26 3:32PM EDT | 133.00 | 3.40 | 5.55 | 6.45 | 0.00 | - | 1 | 1 | 20.68% |
© 2024 Yahoo. Tutti i diritti riservati.