Italia markets closed
Dow Jones
39.824,57 +266,46 (+0,67%) Nasdaq
16.724,68 +213,50 (+1,29%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.210,43 +3.817,33 (+6,77%) CMC Crypto 200
1.380,59 +112,65 (+8,88%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:46PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607C00117000 | 2024-05-06 10:20AM EDT | 117.00 | 11.57 | 14.50 | 14.95 | 0.00 | - | - | 6 | 39.26% |
| MRK240607C00120000 | 2024-05-03 10:29AM EDT | 120.00 | 8.45 | 11.65 | 12.05 | 0.00 | - | 1 | 1 | 34.28% |
| MRK240607C00121000 | 2024-05-10 9:54AM EDT | 121.00 | 10.40 | 10.70 | 11.10 | 0.00 | - | 3 | 5 | 32.72% |
| MRK240607C00123000 | 2024-05-08 3:37PM EDT | 123.00 | 7.67 | 8.55 | 9.05 | 0.00 | - | - | 5 | 27.69% |
| MRK240607C00124000 | 2024-05-13 3:25PM EDT | 124.00 | 5.70 | 7.80 | 8.20 | 0.00 | - | 100 | 62 | 27.08% |
| MRK240607C00125000 | 2024-05-08 3:55PM EDT | 125.00 | 6.25 | 6.90 | 7.15 | 0.00 | - | 55 | 67 | 24.20% |
| MRK240607C00126000 | 2024-05-15 1:24PM EDT | 126.00 | 6.15 | 6.10 | 6.25 | +2.40 | +64.00% | 10 | 2 | 22.78% |
| MRK240607C00127000 | 2024-05-13 1:43PM EDT | 127.00 | 3.20 | 5.15 | 5.35 | 0.00 | - | 1 | 4 | 21.19% |
| MRK240607C00128000 | 2024-05-15 12:44PM EDT | 128.00 | 4.10 | 4.40 | 4.55 | +1.55 | +60.78% | 11 | 14 | 20.26% |
| MRK240607C00129000 | 2024-05-15 1:57PM EDT | 129.00 | 3.67 | 3.60 | 3.80 | +1.46 | +66.06% | 8 | 13 | 19.41% |
| MRK240607C00130000 | 2024-05-15 1:33PM EDT | 130.00 | 3.04 | 2.88 | 3.05 | +1.52 | +100.00% | 16 | 641 | 18.20% |
| MRK240607C00131000 | 2024-05-15 2:22PM EDT | 131.00 | 2.42 | 2.30 | 2.42 | +1.32 | +120.00% | 17 | 51 | 17.48% |
| MRK240607C00132000 | 2024-05-15 10:51AM EDT | 132.00 | 1.78 | 1.80 | 1.90 | +0.98 | +122.50% | 3 | 150 | 17.09% |
| MRK240607C00133000 | 2024-05-15 12:42PM EDT | 133.00 | 1.15 | 1.35 | 1.45 | +0.51 | +79.69% | 13 | 17 | 16.69% |
| MRK240607C00134000 | 2024-05-15 2:24PM EDT | 134.00 | 1.03 | 1.00 | 1.08 | +0.22 | +27.16% | 1 | 37 | 16.37% |
| MRK240607C00135000 | 2024-05-15 1:06PM EDT | 135.00 | 0.70 | 0.64 | 0.78 | +0.34 | +94.44% | 21 | 47 | 16.07% |
| MRK240607C00136000 | 2024-05-14 11:07AM EDT | 136.00 | 0.21 | 0.48 | 0.55 | 0.00 | - | 2 | 8 | 15.82% |
| MRK240607C00137000 | 2024-05-10 10:02AM EDT | 137.00 | 0.34 | 0.34 | 0.39 | 0.00 | - | 1 | 73 | 15.80% |
| MRK240607C00138000 | 2024-05-06 1:22PM EDT | 138.00 | 0.13 | 0.23 | 0.27 | 0.00 | - | 1 | 4 | 15.77% |
| MRK240607C00139000 | 2024-04-29 11:13AM EDT | 139.00 | 0.65 | 0.15 | 0.19 | 0.00 | - | - | 20 | 15.87% |
| MRK240607C00140000 | 2024-05-10 11:33AM EDT | 140.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | - | 1 | 16.46% |
| MRK240607C00143000 | 2024-05-08 3:37PM EDT | 143.00 | 0.19 | 0.01 | 0.20 | 0.00 | - | - | 1 | 21.78% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240607P00100000 | 2024-05-10 2:12PM EDT | 100.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 1 | 1 | 51.37% |
| MRK240607P00115000 | 2024-05-06 1:26PM EDT | 115.00 | 0.24 | 0.01 | 0.14 | 0.00 | - | 3 | 5 | 28.91% |
| MRK240607P00116000 | 2024-05-03 10:30AM EDT | 116.00 | 0.30 | 0.01 | 0.22 | 0.00 | - | 2 | 2 | 29.93% |
| MRK240607P00118000 | 2024-05-10 9:41AM EDT | 118.00 | 0.21 | 0.02 | 0.32 | 0.00 | - | 1 | 0 | 28.91% |
| MRK240607P00119000 | 2024-05-09 10:37AM EDT | 119.00 | 0.20 | 0.05 | 0.26 | 0.00 | - | 1 | 101 | 25.83% |
| MRK240607P00120000 | 2024-05-15 1:24PM EDT | 120.00 | 0.09 | 0.03 | 0.14 | -0.11 | -55.00% | 7 | 214 | 21.00% |
| MRK240607P00121000 | 2024-05-10 10:28AM EDT | 121.00 | 0.21 | 0.09 | 0.16 | 0.00 | - | - | 100 | 19.97% |
| MRK240607P00122000 | 2024-05-13 10:21AM EDT | 122.00 | 0.29 | 0.12 | 0.19 | 0.00 | - | 1 | 28 | 19.07% |
| MRK240607P00123000 | 2024-05-15 1:33PM EDT | 123.00 | 0.20 | 0.17 | 0.38 | -0.14 | -41.18% | 4 | 32 | 20.85% |
| MRK240607P00124000 | 2024-05-15 2:08PM EDT | 124.00 | 0.22 | 0.23 | 0.26 | -0.21 | -48.84% | 2 | 48 | 16.99% |
| MRK240607P00125000 | 2024-05-14 1:08PM EDT | 125.00 | 0.80 | 0.30 | 0.34 | 0.00 | - | 2 | 82 | 16.41% |
| MRK240607P00126000 | 2024-05-14 2:19PM EDT | 126.00 | 0.97 | 0.39 | 0.44 | 0.00 | - | 2 | 33 | 15.77% |
| MRK240607P00127000 | 2024-05-15 12:21PM EDT | 127.00 | 0.70 | 0.53 | 0.59 | -0.60 | -46.15% | 3 | 4 | 15.33% |
| MRK240607P00128000 | 2024-05-15 12:23PM EDT | 128.00 | 0.92 | 0.68 | 0.76 | -0.53 | -36.55% | 2 | 72 | 14.65% |
| MRK240607P00129000 | 2024-05-15 12:23PM EDT | 129.00 | 1.21 | 0.94 | 1.01 | -0.85 | -41.26% | 2 | 23 | 14.23% |
| MRK240607P00130000 | 2024-05-15 11:59AM EDT | 130.00 | 1.30 | 1.25 | 1.33 | -1.37 | -51.31% | 5 | 11 | 13.84% |
| MRK240607P00131000 | 2024-05-02 1:53PM EDT | 131.00 | 3.36 | 1.63 | 1.72 | 0.00 | - | 2 | 4 | 13.38% |
| MRK240607P00132000 | 2024-05-10 3:44PM EDT | 132.00 | 2.18 | 2.11 | 2.18 | -0.45 | -17.11% | 2 | 17 | 12.79% |
| MRK240607P00135000 | 2024-05-06 12:58PM EDT | 135.00 | 7.93 | 4.00 | 4.20 | 0.00 | - | 4 | 2 | 11.65% |
© 2024 Yahoo. Tutti i diritti riservati.