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
38.127,80 -277,86 (-0,72%) Petrolio
81,20 -0,73 (-0,89%) Bitcoin EUR
56.473,96 -3.725,68 (-6,19%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621C00045000 | 2023-09-07 10:15AM EDT | 45.00 | 62.50 | 59.05 | 59.80 | 0.00 | - | 4 | 0 | 0.00% |
| MRK240621C00047500 | 2023-08-02 3:59PM EDT | 47.50 | 58.67 | 61.95 | 62.80 | 0.00 | - | - | 8 | 0.00% |
| MRK240621C00050000 | 2024-01-11 2:34PM EDT | 50.00 | 68.70 | 75.20 | 76.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRK240621C00055000 | 2023-08-22 2:22PM EDT | 55.00 | 53.70 | 52.25 | 53.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240621C00060000 | 2023-09-12 10:11AM EDT | 60.00 | 48.50 | 43.95 | 44.60 | 0.00 | - | 2 | 5 | 0.00% |
| MRK240621C00065000 | 2024-01-30 4:30PM EDT | 65.00 | 57.05 | 61.65 | 63.15 | 0.00 | - | 12 | 25 | 0.00% |
| MRK240621C00070000 | 2024-04-15 3:31PM EDT | 70.00 | 56.78 | 58.40 | 60.15 | 0.00 | - | 6 | 108 | 66.02% |
| MRK240621C00075000 | 2024-02-02 12:01PM EDT | 75.00 | 52.83 | 51.80 | 54.50 | 0.00 | - | 10 | 50 | 74.61% |
| MRK240621C00077500 | 2024-03-08 11:55AM EDT | 77.50 | 45.97 | 50.00 | 52.10 | 0.00 | - | 2 | 14 | 74.41% |
| MRK240621C00080000 | 2024-03-13 3:11PM EDT | 80.00 | 42.07 | 45.05 | 47.95 | 0.00 | - | 26 | 148 | 0.00% |
| MRK240621C00082500 | 2023-12-13 4:28PM EDT | 82.50 | 25.70 | 36.80 | 37.75 | 0.00 | - | 1 | 10 | 0.00% |
| MRK240621C00085000 | 2024-04-03 11:45AM EDT | 85.00 | 46.01 | 44.40 | 45.45 | 0.00 | - | 5 | 42 | 70.95% |
| MRK240621C00087500 | 2024-04-25 2:54PM EDT | 87.50 | 43.13 | 40.05 | 42.75 | 0.00 | - | 1 | 129 | 72.95% |
| MRK240621C00090000 | 2024-03-15 10:52AM EDT | 90.00 | 32.55 | 35.25 | 38.10 | 0.00 | - | 3 | 281 | 0.00% |
| MRK240621C00092500 | 2024-04-08 9:47AM EDT | 92.50 | 36.15 | 37.00 | 37.85 | 0.00 | - | 1 | 115 | 58.91% |
| MRK240621C00095000 | 2024-03-13 3:23PM EDT | 95.00 | 26.60 | 30.35 | 33.20 | 0.00 | - | 6 | 191 | 0.00% |
| MRK240621C00097500 | 2024-04-18 9:59AM EDT | 97.50 | 28.53 | 31.15 | 32.85 | 0.00 | - | 2 | 139 | 57.76% |
| MRK240621C00100000 | 2024-04-25 12:24PM EDT | 100.00 | 30.80 | 28.65 | 30.60 | 0.00 | - | 5 | 1,890 | 56.86% |
| MRK240621C00105000 | 2024-04-26 1:22PM EDT | 105.00 | 26.45 | 24.70 | 25.45 | -0.84 | -3.08% | 1 | 2,691 | 47.00% |
| MRK240621C00110000 | 2024-04-30 1:56PM EDT | 110.00 | 20.73 | 19.80 | 20.45 | -0.67 | -3.13% | 5 | 1,545 | 39.12% |
| MRK240621C00115000 | 2024-04-30 9:59AM EDT | 115.00 | 16.20 | 14.70 | 15.80 | -0.25 | -1.52% | 3 | 2,816 | 34.28% |
| MRK240621C00120000 | 2024-04-30 3:04PM EDT | 120.00 | 10.35 | 9.95 | 10.70 | -0.40 | -3.72% | 20 | 3,367 | 25.21% |
| MRK240621C00125000 | 2024-04-30 3:22PM EDT | 125.00 | 6.39 | 6.20 | 6.75 | -0.56 | -8.06% | 17 | 5,505 | 22.55% |
| MRK240621C00130000 | 2024-04-30 3:46PM EDT | 130.00 | 3.15 | 3.10 | 3.20 | -0.22 | -6.53% | 82 | 3,642 | 18.32% |
| MRK240621C00135000 | 2024-04-30 3:45PM EDT | 135.00 | 1.22 | 1.23 | 1.30 | -0.18 | -12.86% | 80 | 7,856 | 17.32% |
| MRK240621C00140000 | 2024-04-30 1:10PM EDT | 140.00 | 0.50 | 0.35 | 0.45 | +0.02 | +4.17% | 22 | 3,852 | 17.14% |
| MRK240621C00145000 | 2024-04-30 3:46PM EDT | 145.00 | 0.16 | 0.06 | 0.29 | -0.03 | -15.79% | 5 | 1,894 | 20.07% |
| MRK240621C00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.10 | 0.02 | 0.24 | 0.00 | - | 2 | 340 | 23.58% |
| MRK240621C00155000 | 2024-04-09 10:44AM EDT | 155.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 2 | 214 | 27.15% |
| MRK240621C00160000 | 2024-04-03 10:20AM EDT | 160.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 2 | 1,544 | 30.62% |
| MRK240621C00165000 | 2024-04-03 10:19AM EDT | 165.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 2 | 24 | 34.18% |
| MRK240621C00170000 | 2024-02-23 4:59PM EDT | 170.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 22 | 37.50% |
| MRK240621C00175000 | 2024-03-04 11:48AM EDT | 175.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 9 | 22 | 40.38% |
| MRK240621C00180000 | 2024-04-11 10:44AM EDT | 180.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 1 | 43.07% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240621P00045000 | 2023-10-26 10:37AM EDT | 45.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 0 | 116.41% |
| MRK240621P00047500 | 2024-01-05 10:47AM EDT | 47.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 27 | 53 | 101.17% |
| MRK240621P00050000 | 2024-01-08 2:42PM EDT | 50.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 54 | 94.53% |
| MRK240621P00055000 | 2023-11-28 11:21AM EDT | 55.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 10 | 527 | 90.23% |
| MRK240621P00060000 | 2024-04-15 12:56PM EDT | 60.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 10 | 71 | 87.11% |
| MRK240621P00065000 | 2024-03-22 12:13PM EDT | 65.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 76 | 80.27% |
| MRK240621P00070000 | 2024-04-11 10:46AM EDT | 70.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 627 | 71.88% |
| MRK240621P00075000 | 2024-04-12 11:17AM EDT | 75.00 | 0.08 | 0.00 | 2.45 | 0.00 | - | 1 | 313 | 99.95% |
| MRK240621P00077500 | 2024-02-27 11:28AM EDT | 77.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 10 | 367 | 62.11% |
| MRK240621P00080000 | 2024-02-28 10:51AM EDT | 80.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 688 | 58.59% |
| MRK240621P00082500 | 2024-04-22 10:57AM EDT | 82.50 | 0.09 | 0.00 | 0.24 | 0.00 | - | 1 | 370 | 55.27% |
| MRK240621P00085000 | 2024-02-14 12:21PM EDT | 85.00 | 0.13 | 0.04 | 0.28 | 0.00 | - | 1 | 935 | 54.20% |
| MRK240621P00087500 | 2024-03-15 3:08PM EDT | 87.50 | 0.13 | 0.03 | 0.33 | 0.00 | - | 2 | 334 | 51.86% |
| MRK240621P00090000 | 2024-04-23 10:22AM EDT | 90.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 10 | 2,151 | 51.32% |
| MRK240621P00092500 | 2024-02-28 12:31PM EDT | 92.50 | 0.10 | 0.03 | 0.34 | 0.00 | - | 1 | 483 | 50.68% |
| MRK240621P00095000 | 2024-04-29 2:33PM EDT | 95.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 4 | 1,238 | 45.31% |
| MRK240621P00097500 | 2024-04-30 2:34PM EDT | 97.50 | 0.06 | 0.01 | 0.25 | +0.02 | +50.00% | 21 | 3,476 | 41.46% |
| MRK240621P00100000 | 2024-04-29 10:19AM EDT | 100.00 | 0.10 | 0.02 | 0.28 | 0.00 | - | 1 | 3,469 | 39.11% |
| MRK240621P00105000 | 2024-04-30 2:44PM EDT | 105.00 | 0.10 | 0.03 | 0.32 | +0.02 | +25.00% | 10 | 2,475 | 33.74% |
| MRK240621P00110000 | 2024-04-29 11:14AM EDT | 110.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 2 | 3,429 | 28.03% |
| MRK240621P00115000 | 2024-04-30 11:16AM EDT | 115.00 | 0.29 | 0.33 | 0.40 | 0.00 | - | 3 | 2,727 | 22.46% |
| MRK240621P00120000 | 2024-04-30 3:18PM EDT | 120.00 | 0.70 | 0.71 | 0.80 | +0.04 | +6.06% | 531 | 4,455 | 19.90% |
| MRK240621P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 1.65 | 1.66 | 1.72 | +0.04 | +2.48% | 52 | 1,950 | 17.90% |
| MRK240621P00130000 | 2024-04-30 3:18PM EDT | 130.00 | 3.50 | 3.55 | 3.70 | +0.25 | +7.69% | 56 | 1,513 | 16.90% |
| MRK240621P00135000 | 2024-04-30 10:33AM EDT | 135.00 | 6.00 | 6.15 | 7.35 | +0.10 | +1.69% | 12 | 207 | 19.01% |
| MRK240621P00140000 | 2024-01-09 4:48PM EDT | 140.00 | 21.57 | 13.50 | 14.15 | 0.00 | - | 10 | 0 | 37.40% |
| MRK240621P00145000 | 2024-01-11 2:43PM EDT | 145.00 | 26.75 | 19.30 | 20.40 | 0.00 | - | 1 | 1 | 52.03% |
| MRK240621P00155000 | 2023-04-26 3:57PM EDT | 155.00 | 41.30 | 44.00 | 44.85 | 0.00 | - | - | 0 | 141.19% |
| MRK240621P00160000 | 2023-12-01 4:55PM EDT | 160.00 | 56.95 | 50.35 | 51.75 | 0.00 | - | 2 | 0 | 156.35% |
© 2024 Yahoo. Tutti i diritti riservati.