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
38.340,73 -64,93 (-0,17%) Petrolio
81,14 -0,79 (-0,96%) Bitcoin EUR
56.496,38 -3.135,99 (-5,26%)
Merck & Co., Inc. (MRK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018C00090000 | 2024-04-25 9:58AM EDT | 90.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRK241018C00095000 | 2024-03-08 1:39PM EDT | 95.00 | 30.37 | 33.45 | 36.45 | 0.00 | - | 19 | 19 | 41.55% |
| MRK241018C00100000 | 2024-04-05 10:12AM EDT | 100.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK241018C00105000 | 2024-04-17 1:30PM EDT | 105.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRK241018C00110000 | 2024-04-25 2:13PM EDT | 110.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018C00115000 | 2024-04-26 10:44AM EDT | 115.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK241018C00120000 | 2024-04-19 3:27PM EDT | 120.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRK241018C00125000 | 2024-04-29 10:02AM EDT | 125.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRK241018C00130000 | 2024-04-30 9:46AM EDT | 130.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| MRK241018C00135000 | 2024-04-30 3:02PM EDT | 135.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| MRK241018C00140000 | 2024-04-30 9:38AM EDT | 140.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRK241018C00145000 | 2024-04-30 1:51PM EDT | 145.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MRK241018C00150000 | 2024-04-29 11:36AM EDT | 150.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MRK241018C00155000 | 2024-04-29 1:07PM EDT | 155.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK241018C00160000 | 2024-04-29 12:51PM EDT | 160.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK241018C00165000 | 2024-04-30 2:20PM EDT | 165.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK241018C00170000 | 2024-04-30 2:41PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRK241018C00175000 | 2024-04-26 3:13PM EDT | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018C00180000 | 2024-04-16 2:20PM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018C00190000 | 2024-04-25 2:22PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK241018P00065000 | 2024-03-04 3:51PM EDT | 65.00 | 0.30 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 50.39% |
| MRK241018P00070000 | 2024-04-24 1:34PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRK241018P00075000 | 2024-04-22 1:02PM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018P00080000 | 2024-04-29 3:32PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018P00085000 | 2024-04-26 3:17PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018P00090000 | 2024-04-26 3:13PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018P00095000 | 2024-04-26 3:07PM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRK241018P00100000 | 2024-04-29 11:04AM EDT | 100.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRK241018P00105000 | 2024-04-29 12:38PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRK241018P00110000 | 2024-04-25 2:01PM EDT | 110.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MRK241018P00115000 | 2024-04-30 12:48PM EDT | 115.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRK241018P00120000 | 2024-04-30 2:22PM EDT | 120.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MRK241018P00125000 | 2024-04-30 12:48PM EDT | 125.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MRK241018P00130000 | 2024-04-30 3:28PM EDT | 130.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRK241018P00135000 | 2024-04-26 1:52PM EDT | 135.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRK241018P00140000 | 2024-04-30 10:11AM EDT | 140.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.