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
38.078,53 -327,13 (-0,85%) Petrolio
81,20 -0,73 (-0,89%) Bitcoin EUR
56.534,61 -3.603,83 (-5,99%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719C00055000 | 2023-12-20 3:38PM EDT | 55.00 | 52.35 | 62.90 | 65.65 | 0.00 | - | 1 | 0 | 0.00% |
| MRK240719C00080000 | 2024-04-25 10:43AM EDT | 80.00 | 49.75 | 48.35 | 50.25 | 0.00 | - | 4 | 0 | 69.63% |
| MRK240719C00085000 | 2024-04-25 1:44PM EDT | 85.00 | 46.60 | 43.35 | 45.30 | 0.00 | - | 13 | 8 | 63.04% |
| MRK240719C00090000 | 2024-02-02 4:52PM EDT | 90.00 | 37.85 | 37.10 | 38.40 | 0.00 | - | 1 | 7 | 0.00% |
| MRK240719C00095000 | 2024-03-13 3:36PM EDT | 95.00 | 27.04 | 30.35 | 33.20 | 0.00 | - | 8 | 143 | 0.00% |
| MRK240719C00100000 | 2024-04-19 1:11PM EDT | 100.00 | 26.70 | 29.35 | 30.45 | 0.00 | - | 1 | 18 | 44.35% |
| MRK240719C00105000 | 2024-04-25 10:07AM EDT | 105.00 | 26.72 | 23.55 | 25.50 | 0.00 | - | 8 | 382 | 38.33% |
| MRK240719C00110000 | 2024-04-15 2:16PM EDT | 110.00 | 18.20 | 19.90 | 20.85 | 0.00 | - | 2 | 200 | 34.63% |
| MRK240719C00115000 | 2024-04-25 9:48AM EDT | 115.00 | 18.00 | 14.95 | 15.85 | 0.00 | - | 1 | 359 | 27.95% |
| MRK240719C00120000 | 2024-04-29 10:18AM EDT | 120.00 | 12.90 | 10.80 | 11.20 | 0.00 | - | 1 | 1,158 | 23.12% |
| MRK240719C00125000 | 2024-04-29 12:41PM EDT | 125.00 | 7.87 | 6.45 | 7.30 | 0.00 | - | 61 | 3,216 | 20.66% |
| MRK240719C00130000 | 2024-04-30 3:19PM EDT | 130.00 | 4.18 | 4.00 | 4.15 | -1.20 | -22.30% | 45 | 1,599 | 18.71% |
| MRK240719C00135000 | 2024-04-30 3:41PM EDT | 135.00 | 2.00 | 1.99 | 2.06 | -0.39 | -16.32% | 79 | 3,892 | 17.65% |
| MRK240719C00140000 | 2024-04-30 11:43AM EDT | 140.00 | 1.04 | 0.81 | 0.92 | +0.10 | +10.64% | 52 | 2,317 | 17.26% |
| MRK240719C00145000 | 2024-04-29 3:18PM EDT | 145.00 | 0.40 | 0.32 | 0.38 | 0.00 | - | 36 | 369 | 17.24% |
| MRK240719C00150000 | 2024-04-30 12:07PM EDT | 150.00 | 0.19 | 0.07 | 0.24 | -0.19 | -50.00% | 1 | 56 | 18.99% |
| MRK240719C00155000 | 2024-04-30 2:40PM EDT | 155.00 | 0.13 | 0.03 | 0.25 | +0.05 | +62.50% | 2 | 322 | 22.41% |
| MRK240719C00160000 | 2024-04-29 3:33PM EDT | 160.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | 2 | 48 | 25.49% |
| MRK240719C00165000 | 2024-04-05 12:47PM EDT | 165.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 32 | 28.17% |
| MRK240719C00170000 | 2024-03-28 10:07AM EDT | 170.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | 5 | 8 | 31.35% |
| MRK240719C00175000 | 2024-04-19 9:32AM EDT | 175.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 33.30% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240719P00055000 | 2023-11-28 1:19PM EDT | 55.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | - | 0 | 73.44% |
| MRK240719P00060000 | 2023-11-27 3:31PM EDT | 60.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 1 | 86.72% |
| MRK240719P00065000 | 2023-12-28 11:38AM EDT | 65.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 61.52% |
| MRK240719P00070000 | 2024-02-09 11:29AM EDT | 70.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 158 | 59 | 63.18% |
| MRK240719P00075000 | 2024-03-28 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 4 | 139 | 53.81% |
| MRK240719P00080000 | 2024-04-29 12:14PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 62 | 50.98% |
| MRK240719P00085000 | 2024-03-15 12:10PM EDT | 85.00 | 0.18 | 0.04 | 0.33 | 0.00 | - | 2 | 23 | 49.27% |
| MRK240719P00090000 | 2024-03-15 3:25PM EDT | 90.00 | 0.23 | 0.07 | 0.38 | 0.00 | - | 2 | 55 | 44.63% |
| MRK240719P00095000 | 2024-04-18 1:59PM EDT | 95.00 | 0.22 | 0.02 | 0.29 | 0.00 | - | 3 | 226 | 37.01% |
| MRK240719P00100000 | 2024-04-12 1:42PM EDT | 100.00 | 0.40 | 0.04 | 0.15 | 0.00 | - | 3 | 192 | 28.22% |
| MRK240719P00105000 | 2024-04-30 3:27PM EDT | 105.00 | 0.23 | 0.14 | 0.24 | +0.01 | +4.55% | 2 | 759 | 25.68% |
| MRK240719P00110000 | 2024-04-30 11:53AM EDT | 110.00 | 0.31 | 0.31 | 0.55 | +0.01 | +3.33% | 45 | 914 | 25.12% |
| MRK240719P00115000 | 2024-04-29 10:58AM EDT | 115.00 | 0.48 | 0.57 | 0.67 | 0.00 | - | 10 | 1,502 | 20.80% |
| MRK240719P00120000 | 2024-04-30 3:49PM EDT | 120.00 | 1.14 | 1.11 | 1.37 | +0.17 | +17.53% | 15 | 2,880 | 19.68% |
| MRK240719P00125000 | 2024-04-30 2:49PM EDT | 125.00 | 2.10 | 2.25 | 2.32 | +0.05 | +2.44% | 17 | 845 | 17.23% |
| MRK240719P00130000 | 2024-04-30 3:11PM EDT | 130.00 | 4.05 | 4.20 | 4.35 | +0.20 | +5.19% | 65 | 747 | 16.32% |
| MRK240719P00135000 | 2024-04-30 1:35PM EDT | 135.00 | 6.75 | 6.70 | 7.40 | -0.05 | -0.74% | 11 | 305 | 15.56% |
| MRK240719P00140000 | 2024-04-05 12:30PM EDT | 140.00 | 12.97 | 10.45 | 11.75 | 0.00 | - | 29 | 30 | 17.60% |
| MRK240719P00145000 | 2024-04-05 12:30PM EDT | 145.00 | 17.06 | 15.00 | 16.50 | 0.00 | - | 29 | 71 | 20.40% |
| MRK240719P00150000 | 2024-03-12 10:28AM EDT | 150.00 | 29.00 | 23.95 | 24.25 | 0.00 | - | 1 | 0 | 41.71% |
© 2024 Yahoo. Tutti i diritti riservati.