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
38.274,05 -131,61 (-0,34%) Petrolio
80,77 -1,16 (-1,42%) Bitcoin EUR
54.449,98 -2.836,27 (-4,95%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920C00070000 | 2024-02-22 12:28PM EDT | 70.00 | 58.90 | 53.45 | 56.65 | 0.00 | - | 2 | 2 | 0.00% |
| MRK240920C00075000 | 2024-04-16 1:18PM EDT | 75.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRK240920C00080000 | 2024-04-17 10:47AM EDT | 80.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MRK240920C00085000 | 2024-04-16 1:18PM EDT | 85.00 | 41.91 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MRK240920C00090000 | 2024-04-18 10:23AM EDT | 90.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MRK240920C00095000 | 2024-03-28 11:25AM EDT | 95.00 | 38.40 | 37.10 | 38.05 | 0.00 | - | 1 | 123 | 52.27% |
| MRK240920C00100000 | 2024-04-16 12:56PM EDT | 100.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| MRK240920C00105000 | 2024-04-18 10:04AM EDT | 105.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| MRK240920C00110000 | 2024-04-26 11:56AM EDT | 110.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2,453 | 0.00% |
| MRK240920C00115000 | 2024-04-15 12:45PM EDT | 115.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| MRK240920C00120000 | 2024-04-23 10:14AM EDT | 120.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,896 | 0.00% |
| MRK240920C00125000 | 2024-04-30 1:17PM EDT | 125.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 14 | 2,787 | 0.00% |
| MRK240920C00130000 | 2024-04-30 2:28PM EDT | 130.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 2,153 | 0.39% |
| MRK240920C00135000 | 2024-04-30 3:58PM EDT | 135.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 123 | 5,116 | 1.56% |
| MRK240920C00140000 | 2024-04-30 3:50PM EDT | 140.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 726 | 2,552 | 3.13% |
| MRK240920C00145000 | 2024-04-30 3:22PM EDT | 145.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 17 | 511 | 3.13% |
| MRK240920C00150000 | 2024-04-29 10:19AM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 6.25% |
| MRK240920C00155000 | 2024-04-30 11:31AM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 6.25% |
| MRK240920C00160000 | 2024-04-26 9:43AM EDT | 160.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| MRK240920C00165000 | 2024-04-30 2:15PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
| MRK240920C00170000 | 2024-04-30 2:17PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| MRK240920C00175000 | 2024-04-26 3:05PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MRK240920C00180000 | 2024-04-01 11:26AM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK240920C00185000 | 2024-04-19 3:51PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK240920P00060000 | 2024-01-22 4:00PM EDT | 60.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 53.22% |
| MRK240920P00065000 | 2024-02-21 12:24PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 50.49% |
| MRK240920P00070000 | 2024-02-14 2:02PM EDT | 70.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 51.66% |
| MRK240920P00075000 | 2024-04-22 12:57PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| MRK240920P00080000 | 2024-03-25 3:56PM EDT | 80.00 | 0.20 | 0.03 | 1.38 | 0.00 | - | 2 | 9 | 55.93% |
| MRK240920P00085000 | 2024-04-30 2:18PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| MRK240920P00090000 | 2024-04-26 1:31PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 12.50% |
| MRK240920P00095000 | 2024-04-30 3:27PM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| MRK240920P00100000 | 2024-04-26 3:05PM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 6.25% |
| MRK240920P00105000 | 2024-04-30 3:57PM EDT | 105.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,146 | 6.25% |
| MRK240920P00110000 | 2024-04-30 3:55PM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 542 | 6.25% |
| MRK240920P00115000 | 2024-04-29 10:07AM EDT | 115.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,904 | 3.13% |
| MRK240920P00120000 | 2024-04-30 3:28PM EDT | 120.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,049 | 3.13% |
| MRK240920P00125000 | 2024-04-30 11:43AM EDT | 125.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 2,414 | 1.56% |
| MRK240920P00130000 | 2024-04-30 3:55PM EDT | 130.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 171 | 901 | 0.00% |
| MRK240920P00135000 | 2024-04-26 11:21AM EDT | 135.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 22 | 136 | 0.00% |
| MRK240920P00140000 | 2024-04-22 9:49AM EDT | 140.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 0.00% |
| MRK240920P00145000 | 2024-03-27 9:34AM EDT | 145.00 | 14.60 | 13.60 | 15.10 | 0.00 | - | 3 | 3 | 0.00% |
| MRK240920P00150000 | 2024-04-03 12:14PM EDT | 150.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.