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
38.165,23 -240,43 (-0,63%) Petrolio
81,23 -0,70 (-0,85%) Bitcoin EUR
56.480,22 -3.533,54 (-5,89%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620C00055000 | 2024-04-05 1:39PM EDT | 55.00 | 73.83 | 73.00 | 76.55 | 0.00 | - | 3 | 3 | 60.82% |
| MRK250620C00060000 | 2023-09-14 9:36AM EDT | 60.00 | 50.25 | 44.90 | 46.30 | 0.00 | - | 10 | 3 | 0.00% |
| MRK250620C00065000 | 2023-09-13 1:02PM EDT | 65.00 | 44.90 | 40.65 | 42.05 | 0.00 | - | - | 1 | 0.00% |
| MRK250620C00070000 | 2024-04-12 12:22PM EDT | 70.00 | 57.77 | 58.60 | 62.75 | 0.00 | - | 1 | 2 | 52.10% |
| MRK250620C00080000 | 2024-03-04 1:00PM EDT | 80.00 | 45.98 | 50.05 | 54.35 | 0.00 | - | 3 | 41 | 49.18% |
| MRK250620C00085000 | 2024-02-16 3:46PM EDT | 85.00 | 45.50 | 39.40 | 42.00 | 0.00 | - | 1 | 85 | 0.00% |
| MRK250620C00090000 | 2024-03-27 9:38AM EDT | 90.00 | 44.10 | 42.65 | 46.25 | 0.00 | - | 1 | 17 | 46.11% |
| MRK250620C00095000 | 2024-04-25 11:00AM EDT | 95.00 | 38.40 | 36.00 | 40.75 | 0.00 | - | 1 | 69 | 40.22% |
| MRK250620C00100000 | 2024-04-26 11:51AM EDT | 100.00 | 36.77 | 32.70 | 34.40 | 0.00 | - | 1 | 42 | 32.34% |
| MRK250620C00105000 | 2024-03-21 11:39AM EDT | 105.00 | 25.74 | 26.30 | 30.00 | 0.00 | - | 41 | 768 | 29.99% |
| MRK250620C00110000 | 2024-04-30 10:18AM EDT | 110.00 | 27.05 | 25.45 | 26.30 | -0.70 | -2.52% | 1 | 1,029 | 29.10% |
| MRK250620C00115000 | 2024-04-18 12:53PM EDT | 115.00 | 19.00 | 21.50 | 22.65 | 0.00 | - | 3 | 191 | 27.88% |
| MRK250620C00120000 | 2024-04-30 3:04PM EDT | 120.00 | 19.27 | 17.75 | 19.30 | -1.18 | -5.77% | 2 | 293 | 26.88% |
| MRK250620C00125000 | 2024-04-30 3:16PM EDT | 125.00 | 16.00 | 15.65 | 17.00 | -0.40 | -2.44% | 2 | 271 | 27.41% |
| MRK250620C00130000 | 2024-04-30 10:30AM EDT | 130.00 | 13.75 | 12.90 | 13.25 | -0.80 | -5.50% | 3 | 982 | 24.76% |
| MRK250620C00135000 | 2024-04-30 3:04PM EDT | 135.00 | 10.66 | 10.25 | 10.70 | -1.14 | -9.66% | 1 | 430 | 23.86% |
| MRK250620C00140000 | 2024-04-30 1:34PM EDT | 140.00 | 8.75 | 6.00 | 8.55 | -0.81 | -8.47% | 2 | 244 | 23.17% |
| MRK250620C00145000 | 2024-04-23 12:33PM EDT | 145.00 | 6.05 | 4.00 | 6.70 | 0.00 | - | 29 | 188 | 22.51% |
| MRK250620C00150000 | 2024-04-29 10:51AM EDT | 150.00 | 5.74 | 3.00 | 5.20 | 0.00 | - | 4 | 145 | 22.02% |
| MRK250620C00155000 | 2024-04-29 12:15PM EDT | 155.00 | 4.10 | 1.50 | 3.95 | 0.00 | - | 83 | 263 | 21.51% |
| MRK250620C00160000 | 2024-04-29 1:31PM EDT | 160.00 | 3.05 | 2.23 | 3.25 | 0.00 | - | 35 | 52 | 21.82% |
| MRK250620C00165000 | 2024-04-30 11:21AM EDT | 165.00 | 2.25 | 1.74 | 2.41 | -0.24 | -9.64% | 3 | 83 | 21.37% |
| MRK250620C00170000 | 2024-04-24 1:07PM EDT | 170.00 | 1.55 | 1.41 | 2.08 | 0.00 | - | 5 | 17 | 22.01% |
| MRK250620C00175000 | 2024-04-11 10:13AM EDT | 175.00 | 1.06 | 1.10 | 1.64 | 0.00 | - | 2 | 15 | 22.03% |
| MRK250620C00180000 | 2024-03-28 3:26PM EDT | 180.00 | 1.23 | 0.94 | 1.31 | 0.00 | - | 7 | 10 | 22.14% |
| MRK250620C00185000 | 2024-04-15 11:50AM EDT | 185.00 | 0.93 | 0.66 | 1.21 | 0.00 | - | 128 | 131 | 23.00% |
| MRK250620C00190000 | 2024-04-30 3:25PM EDT | 190.00 | 0.56 | 0.39 | 0.67 | +0.20 | +55.56% | 24 | 1 | 21.39% |
| MRK250620C00195000 | 2024-04-30 3:14PM EDT | 195.00 | 0.51 | 0.16 | 0.73 | -0.11 | -17.74% | 17 | 1 | 22.86% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK250620P00055000 | 2024-04-29 3:58PM EDT | 55.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 80 | 41.94% |
| MRK250620P00060000 | 2023-12-27 4:04PM EDT | 60.00 | 0.57 | 0.00 | 1.70 | 0.00 | - | 2 | 39 | 51.17% |
| MRK250620P00065000 | 2024-04-30 1:02PM EDT | 65.00 | 0.20 | 0.00 | 0.32 | -0.30 | -60.00% | 16 | 340 | 33.20% |
| MRK250620P00070000 | 2024-04-30 3:34PM EDT | 70.00 | 0.30 | 0.00 | 0.48 | -0.07 | -18.92% | 13 | 27 | 32.18% |
| MRK250620P00075000 | 2024-04-30 3:30PM EDT | 75.00 | 0.52 | 0.14 | 0.70 | -0.28 | -35.00% | 22 | 462 | 31.23% |
| MRK250620P00080000 | 2024-04-30 1:08PM EDT | 80.00 | 3.10 | 0.25 | 4.90 | +2.20 | +244.44% | 8 | 189 | 48.38% |
| MRK250620P00085000 | 2024-04-30 3:21PM EDT | 85.00 | 0.92 | 0.10 | 5.00 | -0.02 | -2.13% | 33 | 215 | 44.23% |
| MRK250620P00090000 | 2024-04-10 9:44AM EDT | 90.00 | 1.48 | 1.01 | 1.81 | 0.00 | - | 20 | 339 | 28.24% |
| MRK250620P00095000 | 2024-04-26 10:59AM EDT | 95.00 | 1.54 | 1.34 | 2.11 | 0.00 | - | 1 | 83 | 26.20% |
| MRK250620P00100000 | 2024-04-29 2:47PM EDT | 100.00 | 1.87 | 1.76 | 2.21 | 0.00 | - | 3 | 170 | 23.30% |
| MRK250620P00105000 | 2024-04-25 9:33AM EDT | 105.00 | 2.70 | 2.20 | 2.80 | 0.00 | - | 1 | 556 | 21.95% |
| MRK250620P00110000 | 2024-04-29 12:30PM EDT | 110.00 | 3.35 | 3.25 | 4.65 | 0.00 | - | 1 | 924 | 23.41% |
| MRK250620P00115000 | 2024-04-30 1:30PM EDT | 115.00 | 4.50 | 2.01 | 7.00 | +0.25 | +5.88% | 5 | 441 | 24.88% |
| MRK250620P00120000 | 2024-04-29 10:22AM EDT | 120.00 | 5.55 | 3.50 | 6.15 | 0.00 | - | 4 | 701 | 19.08% |
| MRK250620P00125000 | 2024-04-25 12:01PM EDT | 125.00 | 7.55 | 7.45 | 10.00 | 0.00 | - | 1 | 72 | 22.22% |
| MRK250620P00130000 | 2024-04-29 10:35AM EDT | 130.00 | 9.07 | 9.40 | 10.80 | 0.00 | - | 1 | 160 | 18.90% |
| MRK250620P00135000 | 2024-04-23 12:34PM EDT | 135.00 | 13.50 | 11.95 | 12.30 | 0.00 | - | 114 | 110 | 16.25% |
| MRK250620P00140000 | 2024-03-28 3:26PM EDT | 140.00 | 13.55 | 13.35 | 15.95 | 0.00 | - | 150 | 150 | 16.82% |
| MRK250620P00155000 | 2023-01-27 4:01PM EDT | 155.00 | 49.40 | 44.45 | 46.40 | 0.00 | - | 6 | 6 | 51.76% |
© 2024 Yahoo. Tutti i diritti riservati.